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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,065 | 2,116 | 2,065 | 2,111 | +63 | +3.1% | 50,700 |
| 2025/07/02 | 2,039 | 2,070 | 1,931 | 2,048 | +2 | +0.1% | 53,900 |
| 2025/07/01 | 2,032 | 2,079 | 2,029 | 2,046 | +5 | +0.2% | 32,200 |
| 2025/06/30 | 2,080 | 2,095 | 2,041 | 2,041 | -35 | -1.7% | 71,400 |
| 2025/06/27 | 2,037 | 2,094 | 2,037 | 2,076 | +69 | +3.4% | 81,900 |
| 2025/06/26 | 1,956 | 2,026 | 1,940 | 2,007 | +72 | +3.7% | 107,000 |
| 2025/06/25 | 1,960 | 1,961 | 1,929 | 1,935 | -25 | -1.3% | 31,700 |
| 2025/06/24 | 1,939 | 1,970 | 1,915 | 1,960 | +31 | +1.6% | 60,700 |
| 2025/06/23 | 1,910 | 1,943 | 1,895 | 1,929 | +7 | +0.4% | 102,800 |
| 2025/06/20 | 1,830 | 1,922 | 1,830 | 1,922 | +95 | +5.2% | 199,300 |
| 2025/06/19 | 1,867 | 1,879 | 1,827 | 1,827 | -40 | -2.1% | 33,700 |
| 2025/06/18 | 1,936 | 1,978 | 1,852 | 1,867 | -81 | -4.2% | 120,700 |
| 2025/06/17 | 1,896 | 1,986 | 1,892 | 1,948 | +46 | +2.4% | 57,300 |
| 2025/06/16 | 1,950 | 1,971 | 1,895 | 1,902 | -98 | -4.9% | 62,100 |
| 2025/06/13 | 1,927 | 2,010 | 1,922 | 2,000 | +64 | +3.3% | 64,300 |
| 2025/06/12 | 1,996 | 1,998 | 1,907 | 1,936 | -57 | -2.9% | 66,700 |
| 2025/06/11 | 1,986 | 2,026 | 1,979 | 1,993 | +7 | +0.4% | 80,200 |
| 2025/06/10 | 1,964 | 2,041 | 1,959 | 1,986 | +31 | +1.6% | 161,100 |
| 2025/06/09 | 1,881 | 1,971 | 1,875 | 1,955 | +13 | +0.7% | 131,600 |
| 2025/06/06 | 1,806 | 1,950 | 1,805 | 1,942 | +142 | +7.9% | 523,600 |
| 2025/06/05 | 1,675 | 1,816 | 1,665 | 1,800 | +107 | +6.3% | 363,000 |
| 2025/06/04 | 1,746 | 1,789 | 1,673 | 1,693 | +107 | +6.7% | 363,700 |
| 2025/06/03 | 1,616 | 1,616 | 1,582 | 1,586 | -30 | -1.9% | 18,300 |
| 2025/06/02 | 1,628 | 1,639 | 1,594 | 1,616 | -19 | -1.2% | 24,900 |
| 2025/05/30 | 1,621 | 1,650 | 1,610 | 1,635 | +11 | +0.7% | 17,300 |
| 2025/05/29 | 1,633 | 1,658 | 1,610 | 1,624 | +10 | +0.6% | 33,300 |
| 2025/05/28 | 1,625 | 1,636 | 1,611 | 1,614 | -11 | -0.7% | 22,700 |
| 2025/05/27 | 1,655 | 1,659 | 1,618 | 1,625 | -23 | -1.4% | 10,800 |
| 2025/05/26 | 1,642 | 1,663 | 1,632 | 1,648 | -4 | -0.2% | 18,600 |
| 2025/05/23 | 1,650 | 1,657 | 1,623 | 1,652 | +2 | +0.1% | 16,300 |
| 2025/05/22 | 1,651 | 1,657 | 1,634 | 1,650 | -2 | -0.1% | 15,200 |
| 2025/05/21 | 1,654 | 1,662 | 1,636 | 1,652 | -6 | -0.4% | 33,500 |
| 2025/05/20 | 1,661 | 1,665 | 1,630 | 1,658 | -3 | -0.2% | 36,800 |
| 2025/05/19 | 1,606 | 1,661 | 1,603 | 1,661 | +54 | +3.4% | 58,300 |
| 2025/05/16 | 1,537 | 1,613 | 1,533 | 1,607 | +57 | +3.7% | 39,500 |
| 2025/05/15 | 1,536 | 1,576 | 1,534 | 1,550 | -7 | -0.4% | 30,700 |
| 2025/05/14 | 1,491 | 1,576 | 1,487 | 1,557 | +81 | +5.5% | 65,600 |
| 2025/05/13 | 1,471 | 1,487 | 1,454 | 1,476 | +26 | +1.8% | 24,200 |
| 2025/05/12 | 1,460 | 1,470 | 1,445 | 1,450 | -10 | -0.7% | 12,600 |
| 2025/05/09 | 1,430 | 1,461 | 1,417 | 1,460 | +47 | +3.3% | 14,600 |
| 2025/05/08 | 1,420 | 1,427 | 1,386 | 1,413 | -20 | -1.4% | 34,100 |
| 2025/05/07 | 1,457 | 1,458 | 1,414 | 1,433 | -29 | -2% | 25,100 |
| 2025/05/02 | 1,468 | 1,468 | 1,443 | 1,462 | +5 | +0.3% | 5,400 |
| 2025/05/01 | 1,447 | 1,457 | 1,422 | 1,457 | +7 | +0.5% | 11,000 |
| 2025/04/30 | 1,466 | 1,466 | 1,440 | 1,450 | -16 | -1.1% | 9,800 |
| 2025/04/28 | 1,407 | 1,488 | 1,407 | 1,466 | +57 | +4% | 65,900 |
| 2025/04/25 | 1,413 | 1,423 | 1,392 | 1,409 | +14 | +1% | 126,300 |
| 2025/04/24 | 1,383 | 1,418 | 1,383 | 1,395 | +5 | +0.4% | 30,200 |
| 2025/04/23 | 1,390 | 1,390 | 1,366 | 1,390 | +12 | +0.9% | 11,100 |
| 2025/04/22 | 1,393 | 1,429 | 1,376 | 1,378 | -34 | -2.4% | 17,600 |
51～
100
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% | 40.53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% | 10.67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% | 12.86倍 | 0.48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
