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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,563 | 1,565 | 1,501 | 1,507 | -96 | -6% | 106,600 |
| 2023/10/02 | 1,603 | 1,658 | 1,597 | 1,603 | ±0 | ±0% | 111,500 |
| 2023/09/29 | 1,600 | 1,628 | 1,591 | 1,603 | +4 | +0.3% | 94,700 |
| 2023/09/28 | 1,616 | 1,620 | 1,583 | 1,599 | +12 | +0.8% | 53,400 |
| 2023/09/27 | 1,620 | 1,620 | 1,567 | 1,587 | -43 | -2.6% | 63,800 |
| 2023/09/26 | 1,620 | 1,646 | 1,614 | 1,630 | +12 | +0.7% | 64,700 |
| 2023/09/25 | 1,609 | 1,649 | 1,601 | 1,618 | +17 | +1.1% | 75,400 |
| 2023/09/22 | 1,612 | 1,642 | 1,560 | 1,601 | -13 | -0.8% | 170,300 |
| 2023/09/21 | 1,600 | 1,650 | 1,595 | 1,614 | +22 | +1.4% | 160,500 |
| 2023/09/20 | 1,550 | 1,597 | 1,541 | 1,592 | +48 | +3.1% | 96,600 |
| 2023/09/19 | 1,490 | 1,548 | 1,463 | 1,544 | +48 | +3.2% | 108,600 |
| 2023/09/15 | 1,570 | 1,570 | 1,496 | 1,496 | -73 | -4.7% | 104,800 |
| 2023/09/14 | 1,588 | 1,590 | 1,540 | 1,569 | -25 | -1.6% | 91,300 |
| 2023/09/13 | 1,602 | 1,620 | 1,577 | 1,594 | +24 | +1.5% | 129,000 |
| 2023/09/12 | 1,524 | 1,573 | 1,494 | 1,570 | +45 | +3% | 154,800 |
| 2023/09/11 | 1,411 | 1,525 | 1,411 | 1,525 | +174 | +12.9% | 380,200 |
| 2023/09/08 | 1,365 | 1,384 | 1,350 | 1,351 | -30 | -2.2% | 81,200 |
| 2023/09/07 | 1,375 | 1,381 | 1,350 | 1,381 | +4 | +0.3% | 59,700 |
| 2023/09/06 | 1,344 | 1,384 | 1,327 | 1,377 | +42 | +3.1% | 66,100 |
| 2023/09/05 | 1,325 | 1,335 | 1,305 | 1,335 | +18 | +1.4% | 48,800 |
| 2023/09/04 | 1,283 | 1,389 | 1,272 | 1,317 | +44 | +3.5% | 112,900 |
| 2023/09/01 | 1,247 | 1,274 | 1,246 | 1,273 | +25 | +2% | 42,300 |
| 2023/08/31 | 1,239 | 1,260 | 1,233 | 1,248 | -6 | -0.5% | 62,900 |
| 2023/08/30 | 1,212 | 1,259 | 1,202 | 1,254 | +47 | +3.9% | 84,300 |
| 2023/08/29 | 1,200 | 1,210 | 1,198 | 1,207 | +11 | +0.9% | 26,100 |
| 2023/08/28 | 1,202 | 1,206 | 1,191 | 1,196 | -6 | -0.5% | 27,600 |
| 2023/08/25 | 1,197 | 1,202 | 1,190 | 1,202 | -3 | -0.2% | 18,100 |
| 2023/08/24 | 1,201 | 1,205 | 1,199 | 1,205 | +5 | +0.4% | 11,900 |
| 2023/08/23 | 1,176 | 1,201 | 1,170 | 1,200 | +30 | +2.6% | 30,000 |
| 2023/08/22 | 1,176 | 1,176 | 1,163 | 1,170 | +5 | +0.4% | 13,000 |
| 2023/08/21 | 1,153 | 1,167 | 1,151 | 1,165 | +14 | +1.2% | 23,700 |
| 2023/08/18 | 1,144 | 1,160 | 1,144 | 1,151 | -8 | -0.7% | 22,800 |
| 2023/08/17 | 1,166 | 1,167 | 1,135 | 1,159 | -10 | -0.9% | 55,100 |
| 2023/08/16 | 1,171 | 1,180 | 1,168 | 1,169 | -16 | -1.4% | 15,900 |
| 2023/08/15 | 1,180 | 1,189 | 1,173 | 1,185 | +8 | +0.7% | 32,000 |
| 2023/08/14 | 1,195 | 1,205 | 1,169 | 1,177 | -15 | -1.3% | 38,100 |
| 2023/08/10 | 1,187 | 1,192 | 1,172 | 1,192 | +12 | +1% | 13,800 |
| 2023/08/09 | 1,191 | 1,191 | 1,176 | 1,180 | -10 | -0.8% | 11,800 |
| 2023/08/08 | 1,188 | 1,194 | 1,179 | 1,190 | +2 | +0.2% | 12,500 |
| 2023/08/07 | 1,184 | 1,189 | 1,173 | 1,188 | +4 | +0.3% | 18,500 |
| 2023/08/04 | 1,170 | 1,187 | 1,170 | 1,184 | +12 | +1% | 18,000 |
| 2023/08/03 | 1,172 | 1,180 | 1,166 | 1,172 | ±0 | ±0% | 60,900 |
| 2023/08/02 | 1,180 | 1,182 | 1,169 | 1,172 | -8 | -0.7% | 214,500 |
| 2023/08/01 | 1,186 | 1,195 | 1,178 | 1,180 | -4 | -0.3% | 27,000 |
| 2023/07/31 | 1,205 | 1,205 | 1,180 | 1,184 | -10 | -0.8% | 34,300 |
| 2023/07/28 | 1,195 | 1,195 | 1,180 | 1,194 | -3 | -0.3% | 39,900 |
| 2023/07/27 | 1,189 | 1,201 | 1,185 | 1,197 | +10 | +0.8% | 33,700 |
| 2023/07/26 | 1,184 | 1,191 | 1,180 | 1,187 | +8 | +0.7% | 9,400 |
| 2023/07/25 | 1,175 | 1,181 | 1,169 | 1,179 | +7 | +0.6% | 19,700 |
| 2023/07/24 | 1,169 | 1,175 | 1,167 | 1,172 | +19 | +1.6% | 14,800 |
151～
200
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
