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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,573 | 1,613 | 1,573 | 1,593 | -5 | -0.3% | 52,000 |
| 2025/02/14 | 1,565 | 1,602 | 1,565 | 1,598 | +44 | +2.8% | 109,700 |
| 2025/02/13 | 1,523 | 1,557 | 1,523 | 1,554 | +34 | +2.2% | 24,100 |
| 2025/02/12 | 1,511 | 1,526 | 1,486 | 1,520 | +22 | +1.5% | 42,700 |
| 2025/02/10 | 1,509 | 1,509 | 1,490 | 1,498 | +3 | +0.2% | 1,700 |
| 2025/02/07 | 1,489 | 1,511 | 1,484 | 1,495 | +20 | +1.4% | 16,200 |
| 2025/02/06 | 1,510 | 1,510 | 1,471 | 1,475 | -45 | -3% | 98,600 |
| 2025/02/05 | 1,515 | 1,532 | 1,506 | 1,520 | -6 | -0.4% | 31,300 |
| 2025/02/04 | 1,535 | 1,539 | 1,525 | 1,526 | +7 | +0.5% | 8,100 |
| 2025/02/03 | 1,548 | 1,551 | 1,508 | 1,519 | -33 | -2.1% | 50,700 |
| 2025/01/31 | 1,583 | 1,583 | 1,545 | 1,552 | -29 | -1.8% | 29,900 |
| 2025/01/30 | 1,589 | 1,591 | 1,571 | 1,581 | -14 | -0.9% | 16,100 |
| 2025/01/29 | 1,634 | 1,634 | 1,595 | 1,595 | -47 | -2.9% | 30,600 |
| 2025/01/28 | 1,646 | 1,699 | 1,635 | 1,642 | -3 | -0.2% | 82,900 |
| 2025/01/27 | 1,640 | 1,654 | 1,617 | 1,645 | -10 | -0.6% | 116,100 |
| 2025/01/24 | 1,621 | 1,687 | 1,621 | 1,655 | +51 | +3.2% | 94,700 |
| 2025/01/23 | 1,601 | 1,624 | 1,590 | 1,604 | -5 | -0.3% | 35,800 |
| 2025/01/22 | 1,610 | 1,645 | 1,588 | 1,609 | +5 | +0.3% | 66,700 |
| 2025/01/21 | 1,561 | 1,632 | 1,561 | 1,604 | +49 | +3.2% | 131,800 |
| 2025/01/20 | 1,516 | 1,566 | 1,510 | 1,555 | +43 | +2.8% | 31,400 |
| 2025/01/17 | 1,571 | 1,571 | 1,488 | 1,512 | -59 | -3.8% | 71,600 |
| 2025/01/16 | 1,495 | 1,615 | 1,490 | 1,571 | +97 | +6.6% | 173,800 |
| 2025/01/15 | 1,472 | 1,483 | 1,463 | 1,474 | +4 | +0.3% | 12,100 |
| 2025/01/14 | 1,456 | 1,478 | 1,453 | 1,470 | +9 | +0.6% | 28,800 |
| 2025/01/10 | 1,492 | 1,492 | 1,455 | 1,461 | -31 | -2.1% | 31,600 |
| 2025/01/09 | 1,520 | 1,520 | 1,482 | 1,492 | -23 | -1.5% | 44,900 |
| 2025/01/08 | 1,542 | 1,551 | 1,515 | 1,515 | -32 | -2.1% | 21,400 |
| 2025/01/07 | 1,590 | 1,592 | 1,542 | 1,547 | -44 | -2.8% | 36,000 |
| 2025/01/06 | 1,544 | 1,629 | 1,540 | 1,591 | +47 | +3% | 68,000 |
| 2024/12/30 | 1,562 | 1,581 | 1,544 | 1,544 | -36 | -2.3% | 29,400 |
| 2024/12/27 | 1,580 | 1,589 | 1,568 | 1,580 | +3 | +0.2% | 32,100 |
| 2024/12/26 | 1,543 | 1,588 | 1,543 | 1,577 | +43 | +2.8% | 49,400 |
| 2024/12/25 | 1,576 | 1,576 | 1,533 | 1,534 | -45 | -2.8% | 59,800 |
| 2024/12/24 | 1,573 | 1,595 | 1,566 | 1,579 | +12 | +0.8% | 22,100 |
| 2024/12/23 | 1,611 | 1,620 | 1,567 | 1,567 | -53 | -3.3% | 25,000 |
| 2024/12/20 | 1,679 | 1,679 | 1,620 | 1,620 | -60 | -3.6% | 57,300 |
| 2024/12/19 | 1,643 | 1,680 | 1,624 | 1,680 | +7 | +0.4% | 118,400 |
| 2024/12/18 | 1,594 | 1,699 | 1,591 | 1,673 | +79 | +5% | 169,500 |
| 2024/12/17 | 1,582 | 1,627 | 1,578 | 1,594 | -3 | -0.2% | 58,100 |
| 2024/12/16 | 1,602 | 1,624 | 1,563 | 1,597 | +13 | +0.8% | 63,800 |
| 2024/12/13 | 1,580 | 1,627 | 1,542 | 1,584 | +16 | +1% | 221,100 |
| 2024/12/12 | 1,617 | 1,647 | 1,550 | 1,568 | -47 | -2.9% | 183,800 |
| 2024/12/11 | 1,610 | 1,625 | 1,608 | 1,615 | -5 | -0.3% | 23,100 |
| 2024/12/10 | 1,625 | 1,625 | 1,605 | 1,620 | +5 | +0.3% | 19,200 |
| 2024/12/09 | 1,598 | 1,619 | 1,580 | 1,615 | +17 | +1.1% | 45,100 |
| 2024/12/06 | 1,591 | 1,599 | 1,576 | 1,598 | +23 | +1.5% | 24,500 |
| 2024/12/05 | 1,560 | 1,590 | 1,556 | 1,575 | +14 | +0.9% | 36,800 |
| 2024/12/04 | 1,581 | 1,581 | 1,542 | 1,561 | -27 | -1.7% | 30,400 |
| 2024/12/03 | 1,589 | 1,619 | 1,580 | 1,588 | -15 | -0.9% | 29,400 |
| 2024/12/02 | 1,619 | 1,640 | 1,593 | 1,603 | +12 | +0.8% | 36,300 |
51～
100
件表示中 / 3691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 | 144,800円 | -3.1% | +65.0% | 3.18% | 27.16倍 | 0.32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 |
| 日精機 | 109,200円 | -0.8% | -28.2% | 4.58% | 9.49倍 | 0.29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 | 175,400円 | -7.6% | -34.2% | 3.53% | 12.73倍 | 1.01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 |
| タチエス | 156,800円 | -4.5% | -33.8% | 6.62% | 7.16倍 | 0.59倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 54,800円 | -4.0% | -22.7% | 5.84% | 8.92倍 | 0.49倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
市場注目の銘柄
チャート関連のコラム
