ハイレックスコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,050 | 1,056 | 1,050 | 1,053 | +4 | +0.4% | 10,100 |
| 2022/11/07 | 1,059 | 1,059 | 1,047 | 1,049 | -7 | -0.7% | 18,200 |
| 2022/11/04 | 1,050 | 1,056 | 1,045 | 1,056 | +1 | +0.1% | 15,000 |
| 2022/11/02 | 1,053 | 1,057 | 1,047 | 1,055 | +2 | +0.2% | 16,900 |
| 2022/11/01 | 1,059 | 1,059 | 1,046 | 1,053 | -6 | -0.6% | 13,200 |
| 2022/10/31 | 1,058 | 1,059 | 1,046 | 1,059 | +8 | +0.8% | 22,400 |
| 2022/10/28 | 1,044 | 1,059 | 1,043 | 1,051 | -16 | -1.5% | 26,600 |
| 2022/10/27 | 1,078 | 1,079 | 1,062 | 1,067 | -21 | -1.9% | 112,400 |
| 2022/10/26 | 1,058 | 1,088 | 1,055 | 1,088 | +37 | +3.5% | 44,100 |
| 2022/10/25 | 1,050 | 1,055 | 1,049 | 1,051 | +6 | +0.6% | 10,900 |
| 2022/10/24 | 1,058 | 1,058 | 1,041 | 1,045 | -5 | -0.5% | 18,900 |
| 2022/10/21 | 1,057 | 1,058 | 1,045 | 1,050 | -7 | -0.7% | 18,100 |
| 2022/10/20 | 1,087 | 1,087 | 1,055 | 1,057 | -38 | -3.5% | 42,900 |
| 2022/10/19 | 1,065 | 1,095 | 1,065 | 1,095 | +22 | +2.1% | 38,700 |
| 2022/10/18 | 1,057 | 1,081 | 1,051 | 1,073 | +26 | +2.5% | 24,100 |
| 2022/10/17 | 1,051 | 1,052 | 1,046 | 1,047 | -1 | -0.1% | 11,000 |
| 2022/10/14 | 1,043 | 1,054 | 1,038 | 1,048 | +9 | +0.9% | 11,200 |
| 2022/10/13 | 1,040 | 1,046 | 1,036 | 1,039 | -1 | -0.1% | 10,000 |
| 2022/10/12 | 1,046 | 1,052 | 1,040 | 1,040 | -6 | -0.6% | 17,800 |
| 2022/10/11 | 1,057 | 1,062 | 1,041 | 1,046 | -25 | -2.3% | 47,100 |
| 2022/10/07 | 1,050 | 1,075 | 1,050 | 1,071 | +17 | +1.6% | 32,500 |
| 2022/10/06 | 1,057 | 1,068 | 1,050 | 1,054 | -3 | -0.3% | 21,200 |
| 2022/10/05 | 1,054 | 1,064 | 1,053 | 1,057 | +8 | +0.8% | 12,100 |
| 2022/10/04 | 1,054 | 1,059 | 1,043 | 1,049 | +13 | +1.3% | 22,400 |
| 2022/10/03 | 1,024 | 1,044 | 1,024 | 1,036 | +3 | +0.3% | 18,800 |
| 2022/09/30 | 1,041 | 1,043 | 1,025 | 1,033 | -10 | -1% | 20,200 |
| 2022/09/29 | 1,055 | 1,059 | 1,043 | 1,043 | +5 | +0.5% | 35,300 |
| 2022/09/28 | 1,045 | 1,055 | 1,037 | 1,038 | -20 | -1.9% | 32,300 |
| 2022/09/27 | 1,051 | 1,059 | 1,044 | 1,058 | +10 | +1% | 16,300 |
| 2022/09/26 | 1,069 | 1,069 | 1,047 | 1,048 | -21 | -2% | 20,400 |
| 2022/09/22 | 1,078 | 1,079 | 1,067 | 1,069 | -9 | -0.8% | 12,100 |
| 2022/09/21 | 1,086 | 1,086 | 1,075 | 1,078 | -7 | -0.6% | 16,800 |
| 2022/09/20 | 1,089 | 1,098 | 1,085 | 1,085 | -6 | -0.5% | 11,400 |
| 2022/09/16 | 1,085 | 1,097 | 1,079 | 1,091 | +6 | +0.6% | 12,300 |
| 2022/09/15 | 1,100 | 1,103 | 1,080 | 1,085 | -17 | -1.5% | 25,600 |
| 2022/09/14 | 1,093 | 1,119 | 1,090 | 1,102 | -21 | -1.9% | 58,400 |
| 2022/09/13 | 1,071 | 1,130 | 1,071 | 1,123 | +55 | +5.1% | 88,700 |
| 2022/09/12 | 1,051 | 1,119 | 1,047 | 1,068 | -2 | -0.2% | 90,000 |
| 2022/09/09 | 1,053 | 1,081 | 1,052 | 1,070 | +17 | +1.6% | 32,900 |
| 2022/09/08 | 1,048 | 1,076 | 1,048 | 1,053 | +15 | +1.4% | 35,700 |
| 2022/09/07 | 1,048 | 1,050 | 1,038 | 1,038 | -12 | -1.1% | 30,300 |
| 2022/09/06 | 1,053 | 1,055 | 1,047 | 1,050 | -1 | -0.1% | 33,900 |
| 2022/09/05 | 1,058 | 1,062 | 1,051 | 1,051 | -6 | -0.6% | 14,600 |
| 2022/09/02 | 1,058 | 1,064 | 1,056 | 1,057 | -5 | -0.5% | 17,900 |
| 2022/09/01 | 1,074 | 1,074 | 1,058 | 1,062 | -14 | -1.3% | 20,900 |
| 2022/08/31 | 1,082 | 1,082 | 1,072 | 1,076 | -6 | -0.6% | 20,000 |
| 2022/08/30 | 1,082 | 1,082 | 1,076 | 1,082 | +3 | +0.3% | 10,400 |
| 2022/08/29 | 1,088 | 1,088 | 1,075 | 1,079 | -20 | -1.8% | 17,300 |
| 2022/08/26 | 1,110 | 1,110 | 1,093 | 1,099 | -11 | -1% | 13,800 |
| 2022/08/25 | 1,111 | 1,113 | 1,104 | 1,110 | -1 | -0.1% | 9,700 |
701～
750
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「ハイレックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイレックス | 274,600円 | -2.4% | +121.7% | 1.68% | 26.35倍 | 0.59倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
| 極東開 | 278,800円 | +19.6% | +37.9% | 5.02% | 40.52倍 | 0.92倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| モリタＨＤ | 236,800円 | +2.9% | +4.0% | 2.45% | 10.68倍 | 1.05倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 日精機 | 179,400円 | +1.1% | +20.9% | 4.46% | 12.87倍 | 0.47倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
| ダイハツイン | 298,500円 | -7.6% | -34.2% | 2.08% | 21.69倍 | 1.72倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
市場注目の銘柄
チャート関連のコラム
