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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,736 | 1,785 | 1,715 | 1,735 | +24 | +1.4% | 102,800 |
| 2024/03/01 | 1,700 | 1,721 | 1,688 | 1,711 | +10 | +0.6% | 53,000 |
| 2024/02/29 | 1,710 | 1,710 | 1,682 | 1,701 | +9 | +0.5% | 52,700 |
| 2024/02/28 | 1,672 | 1,730 | 1,672 | 1,692 | +20 | +1.2% | 41,900 |
| 2024/02/27 | 1,690 | 1,704 | 1,672 | 1,672 | -18 | -1.1% | 26,700 |
| 2024/02/26 | 1,686 | 1,723 | 1,686 | 1,690 | +4 | +0.2% | 39,800 |
| 2024/02/22 | 1,697 | 1,697 | 1,639 | 1,686 | +15 | +0.9% | 45,100 |
| 2024/02/21 | 1,697 | 1,706 | 1,665 | 1,671 | -6 | -0.4% | 48,600 |
| 2024/02/20 | 1,679 | 1,684 | 1,655 | 1,677 | -3 | -0.2% | 34,300 |
| 2024/02/19 | 1,628 | 1,680 | 1,628 | 1,680 | +57 | +3.5% | 56,500 |
| 2024/02/16 | 1,577 | 1,639 | 1,548 | 1,623 | +76 | +4.9% | 143,800 |
| 2024/02/15 | 1,622 | 1,630 | 1,495 | 1,547 | -66 | -4.1% | 110,000 |
| 2024/02/14 | 1,673 | 1,707 | 1,596 | 1,613 | -57 | -3.4% | 141,600 |
| 2024/02/13 | 1,650 | 1,674 | 1,627 | 1,670 | +36 | +2.2% | 102,700 |
| 2024/02/09 | 1,613 | 1,644 | 1,597 | 1,634 | +21 | +1.3% | 66,700 |
| 2024/02/08 | 1,565 | 1,622 | 1,560 | 1,613 | +48 | +3.1% | 91,300 |
| 2024/02/07 | 1,512 | 1,565 | 1,512 | 1,565 | +53 | +3.5% | 42,600 |
| 2024/02/06 | 1,533 | 1,533 | 1,511 | 1,512 | -21 | -1.4% | 32,700 |
| 2024/02/05 | 1,540 | 1,554 | 1,533 | 1,533 | +5 | +0.3% | 51,900 |
| 2024/02/02 | 1,557 | 1,557 | 1,528 | 1,528 | -25 | -1.6% | 68,400 |
| 2024/02/01 | 1,561 | 1,561 | 1,530 | 1,553 | -8 | -0.5% | 48,500 |
| 2024/01/31 | 1,509 | 1,563 | 1,508 | 1,561 | +52 | +3.4% | 95,200 |
| 2024/01/30 | 1,479 | 1,540 | 1,471 | 1,509 | +37 | +2.5% | 64,200 |
| 2024/01/29 | 1,478 | 1,486 | 1,472 | 1,472 | -10 | -0.7% | 21,200 |
| 2024/01/26 | 1,505 | 1,510 | 1,479 | 1,482 | -28 | -1.9% | 29,000 |
| 2024/01/25 | 1,517 | 1,526 | 1,498 | 1,510 | -7 | -0.5% | 29,300 |
| 2024/01/24 | 1,504 | 1,527 | 1,502 | 1,517 | +13 | +0.9% | 41,900 |
| 2024/01/23 | 1,529 | 1,541 | 1,501 | 1,504 | -37 | -2.4% | 51,700 |
| 2024/01/22 | 1,519 | 1,542 | 1,515 | 1,541 | +38 | +2.5% | 92,600 |
| 2024/01/19 | 1,497 | 1,515 | 1,477 | 1,503 | +18 | +1.2% | 94,300 |
| 2024/01/18 | 1,448 | 1,487 | 1,443 | 1,485 | +32 | +2.2% | 67,400 |
| 2024/01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +24 | +1.7% | 108,400 |
| 2024/01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +14 | +1% | 173,900 |
| 2024/01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +1 | +0.1% | 110,000 |
| 2024/01/12 | 1,427 | 1,440 | 1,407 | 1,414 | -13 | -0.9% | 77,300 |
| 2024/01/11 | 1,448 | 1,458 | 1,427 | 1,427 | -8 | -0.6% | 80,900 |
| 2024/01/10 | 1,435 | 1,458 | 1,434 | 1,435 | +20 | +1.4% | 106,900 |
| 2024/01/09 | 1,380 | 1,415 | 1,376 | 1,415 | +64 | +4.7% | 90,700 |
| 2024/01/05 | 1,346 | 1,373 | 1,343 | 1,351 | +7 | +0.5% | 69,100 |
| 2024/01/04 | 1,347 | 1,351 | 1,336 | 1,344 | -15 | -1.1% | 56,900 |
| 2023/12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +12 | +0.9% | 75,800 |
| 2023/12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +33 | +2.5% | 51,100 |
| 2023/12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +6 | +0.5% | 64,300 |
| 2023/12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +5 | +0.4% | 40,200 |
| 2023/12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +5 | +0.4% | 74,900 |
| 2023/12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -38 | -2.8% | 83,400 |
| 2023/12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -19 | -1.4% | 62,500 |
| 2023/12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -2 | -0.1% | 156,900 |
| 2023/12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +33 | +2.5% | 89,400 |
| 2023/12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +3 | +0.2% | 100,400 |
51～
100
件表示中 / 3457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 | 151,600円 | -1.5% | +16.4% | 2.64% | 14.58倍 | 0.32倍 |
|
独立系。自動車用コントロールケーブル世界最大手。１７カ国に生産拠点、組み立てまで一貫生産 |
| 村上開明 | 480,000円 | +6.5% | +0.9% | 3.75% | 9.25倍 | 0.67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 |
| トピー | 241,000円 | -5.1% | -14.0% | 4.27% | 7.64倍 | 0.39倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
| ダイハツデ | 157,700円 | -4.6% | -17.1% | 2.47% | 16.10倍 | 0.98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 |
| ジャムコ | 147,000円 | +35.8% | +428.5% | 1.70% | 11.31倍 | 2.62倍 |
|
ボーイング向けラバトリー（化粧室）独占供給。航空会社向けギャレー（厨房設備）でも世界大手 |
市場注目の銘柄
チャート関連のコラム
