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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,192 | 1,203 | 1,159 | 1,169 | -36 | -3% | 78,000 |
| 2022/04/25 | 1,178 | 1,205 | 1,172 | 1,205 | +28 | +2.4% | 29,700 |
| 2022/04/22 | 1,220 | 1,220 | 1,175 | 1,177 | -43 | -3.5% | 26,300 |
| 2022/04/21 | 1,216 | 1,228 | 1,215 | 1,220 | +15 | +1.2% | 36,000 |
| 2022/04/20 | 1,186 | 1,215 | 1,185 | 1,205 | +19 | +1.6% | 33,800 |
| 2022/04/19 | 1,180 | 1,195 | 1,177 | 1,186 | +18 | +1.5% | 25,100 |
| 2022/04/18 | 1,158 | 1,179 | 1,149 | 1,168 | +10 | +0.9% | 26,200 |
| 2022/04/15 | 1,158 | 1,163 | 1,150 | 1,158 | -14 | -1.2% | 9,100 |
| 2022/04/14 | 1,149 | 1,172 | 1,148 | 1,172 | +35 | +3.1% | 11,600 |
| 2022/04/13 | 1,136 | 1,161 | 1,131 | 1,137 | +1 | +0.1% | 11,300 |
| 2022/04/12 | 1,148 | 1,153 | 1,121 | 1,136 | -13 | -1.1% | 22,700 |
| 2022/04/11 | 1,142 | 1,156 | 1,139 | 1,149 | +10 | +0.9% | 18,300 |
| 2022/04/08 | 1,160 | 1,165 | 1,130 | 1,139 | -13 | -1.1% | 16,900 |
| 2022/04/07 | 1,176 | 1,176 | 1,149 | 1,152 | -34 | -2.9% | 20,500 |
| 2022/04/06 | 1,197 | 1,204 | 1,175 | 1,186 | -15 | -1.2% | 26,700 |
| 2022/04/05 | 1,200 | 1,216 | 1,191 | 1,201 | +16 | +1.4% | 25,200 |
| 2022/04/04 | 1,186 | 1,202 | 1,179 | 1,185 | +1 | +0.1% | 18,400 |
| 2022/04/01 | 1,188 | 1,193 | 1,169 | 1,184 | -14 | -1.2% | 27,600 |
| 2022/03/31 | 1,210 | 1,210 | 1,186 | 1,198 | -28 | -2.3% | 37,200 |
| 2022/03/30 | 1,238 | 1,238 | 1,214 | 1,226 | -12 | -1% | 34,000 |
| 2022/03/29 | 1,215 | 1,239 | 1,207 | 1,238 | +16 | +1.3% | 64,400 |
| 2022/03/28 | 1,208 | 1,233 | 1,208 | 1,222 | +23 | +1.9% | 25,700 |
| 2022/03/25 | 1,217 | 1,218 | 1,193 | 1,199 | -3 | -0.2% | 19,900 |
| 2022/03/24 | 1,190 | 1,209 | 1,180 | 1,202 | -10 | -0.8% | 17,800 |
| 2022/03/23 | 1,200 | 1,212 | 1,191 | 1,212 | +32 | +2.7% | 20,000 |
| 2022/03/22 | 1,180 | 1,191 | 1,179 | 1,180 | +9 | +0.8% | 38,300 |
| 2022/03/18 | 1,170 | 1,173 | 1,161 | 1,171 | -8 | -0.7% | 23,000 |
| 2022/03/17 | 1,179 | 1,185 | 1,151 | 1,179 | +5 | +0.4% | 37,300 |
| 2022/03/16 | 1,156 | 1,177 | 1,137 | 1,174 | +37 | +3.3% | 30,300 |
| 2022/03/15 | 1,120 | 1,147 | 1,106 | 1,137 | +5 | +0.4% | 70,900 |
| 2022/03/14 | 1,115 | 1,151 | 1,102 | 1,132 | +14 | +1.3% | 70,800 |
| 2022/03/11 | 1,104 | 1,125 | 1,066 | 1,118 | -1 | -0.1% | 82,800 |
| 2022/03/10 | 1,121 | 1,144 | 1,104 | 1,119 | +28 | +2.6% | 64,800 |
| 2022/03/09 | 1,100 | 1,116 | 1,082 | 1,091 | -11 | -1% | 99,200 |
| 2022/03/08 | 1,098 | 1,128 | 1,067 | 1,102 | -26 | -2.3% | 81,500 |
| 2022/03/07 | 1,140 | 1,163 | 1,120 | 1,128 | -149 | -11.7% | 91,800 |
| 2022/03/04 | 1,292 | 1,302 | 1,254 | 1,277 | -33 | -2.5% | 84,200 |
| 2022/03/03 | 1,320 | 1,332 | 1,295 | 1,310 | -19 | -1.4% | 88,700 |
| 2022/03/02 | 1,350 | 1,358 | 1,316 | 1,329 | -21 | -1.6% | 91,000 |
| 2022/03/01 | 1,340 | 1,357 | 1,340 | 1,350 | +11 | +0.8% | 48,300 |
| 2022/02/28 | 1,327 | 1,340 | 1,327 | 1,339 | +21 | +1.6% | 47,900 |
| 2022/02/25 | 1,343 | 1,343 | 1,318 | 1,318 | -29 | -2.2% | 39,300 |
| 2022/02/24 | 1,364 | 1,371 | 1,337 | 1,347 | -19 | -1.4% | 39,200 |
| 2022/02/22 | 1,421 | 1,422 | 1,366 | 1,366 | -83 | -5.7% | 25,700 |
| 2022/02/21 | 1,411 | 1,453 | 1,398 | 1,449 | +28 | +2% | 32,900 |
| 2022/02/18 | 1,415 | 1,421 | 1,401 | 1,421 | -12 | -0.8% | 17,800 |
| 2022/02/17 | 1,418 | 1,442 | 1,418 | 1,433 | +23 | +1.6% | 23,800 |
| 2022/02/16 | 1,412 | 1,412 | 1,394 | 1,410 | +16 | +1.1% | 28,400 |
| 2022/02/15 | 1,365 | 1,397 | 1,365 | 1,394 | +37 | +2.7% | 25,600 |
| 2022/02/14 | 1,388 | 1,388 | 1,357 | 1,357 | -31 | -2.2% | 20,700 |
801～
850
件表示中 / 3754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 | 251,000円 | -3.1% | +65.0% | 1.83% | 47.09倍 | 0.55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 | 267,300円 | +19.6% | +37.9% | 5.24% | 38.85倍 | 0.89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 | 219,500円 | +2.9% | +4.0% | 2.64% | 9.90倍 | 0.97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 | 156,600円 | +1.1% | +20.9% | 5.11% | 11.23倍 | 0.41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 |
| 村上開明 | 667,000円 | -2.9% | -6.1% | 3.15% | 13.31倍 | 0.87倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
市場注目の銘柄
チャート関連のコラム
