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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,580 | 1,594 | 1,569 | 1,580 | +4 | +0.3% | 7,200 |
| 2024/11/19 | 1,563 | 1,611 | 1,563 | 1,576 | +22 | +1.4% | 5,300 |
| 2024/11/18 | 1,566 | 1,571 | 1,550 | 1,554 | -12 | -0.8% | 3,000 |
| 2024/11/15 | 1,601 | 1,618 | 1,563 | 1,566 | -32 | -2% | 17,200 |
| 2024/11/14 | 1,602 | 1,616 | 1,584 | 1,598 | +3 | +0.2% | 12,300 |
| 2024/11/13 | 1,602 | 1,602 | 1,572 | 1,595 | -7 | -0.4% | 7,700 |
| 2024/11/12 | 1,584 | 1,608 | 1,563 | 1,602 | +18 | +1.1% | 21,600 |
| 2024/11/11 | 1,625 | 1,625 | 1,576 | 1,584 | -42 | -2.6% | 16,200 |
| 2024/11/08 | 1,630 | 1,632 | 1,605 | 1,626 | -3 | -0.2% | 30,900 |
| 2024/11/07 | 1,562 | 1,634 | 1,559 | 1,629 | +83 | +5.4% | 98,800 |
| 2024/11/06 | 1,526 | 1,565 | 1,526 | 1,546 | +20 | +1.3% | 22,700 |
| 2024/11/05 | 1,532 | 1,544 | 1,526 | 1,526 | -5 | -0.3% | 23,000 |
| 2024/11/01 | 1,538 | 1,551 | 1,522 | 1,531 | -21 | -1.4% | 22,200 |
| 2024/10/31 | 1,532 | 1,560 | 1,532 | 1,552 | +22 | +1.4% | 30,300 |
| 2024/10/30 | 1,512 | 1,550 | 1,507 | 1,530 | +6 | +0.4% | 53,200 |
| 2024/10/29 | 1,536 | 1,537 | 1,517 | 1,524 | -5 | -0.3% | 136,100 |
| 2024/10/28 | 1,514 | 1,552 | 1,514 | 1,529 | +17 | +1.1% | 27,900 |
| 2024/10/25 | 1,524 | 1,524 | 1,491 | 1,512 | -4 | -0.3% | 20,500 |
| 2024/10/24 | 1,528 | 1,542 | 1,516 | 1,516 | -23 | -1.5% | 15,200 |
| 2024/10/23 | 1,536 | 1,563 | 1,534 | 1,539 | +6 | +0.4% | 19,400 |
| 2024/10/22 | 1,539 | 1,556 | 1,521 | 1,533 | -19 | -1.2% | 38,000 |
| 2024/10/21 | 1,584 | 1,593 | 1,550 | 1,552 | -58 | -3.6% | 49,800 |
| 2024/10/18 | 1,611 | 1,624 | 1,578 | 1,610 | +15 | +0.9% | 67,000 |
| 2024/10/17 | 1,610 | 1,650 | 1,595 | 1,595 | -26 | -1.6% | 190,100 |
| 2024/10/16 | 1,533 | 1,623 | 1,533 | 1,621 | +71 | +4.6% | 277,100 |
| 2024/10/15 | 1,500 | 1,569 | 1,500 | 1,550 | +102 | +7% | 309,600 |
| 2024/10/11 | 1,458 | 1,489 | 1,443 | 1,448 | +6 | +0.4% | 213,000 |
| 2024/10/10 | 1,437 | 1,462 | 1,427 | 1,442 | +16 | +1.1% | 168,400 |
| 2024/10/09 | 1,417 | 1,443 | 1,412 | 1,426 | +9 | +0.6% | 163,600 |
| 2024/10/08 | 1,425 | 1,443 | 1,405 | 1,417 | -11 | -0.8% | 115,900 |
| 2024/10/07 | 1,428 | 1,440 | 1,425 | 1,428 | +16 | +1.1% | 24,700 |
| 2024/10/04 | 1,418 | 1,428 | 1,409 | 1,412 | -7 | -0.5% | 30,800 |
| 2024/10/03 | 1,443 | 1,448 | 1,419 | 1,419 | -11 | -0.8% | 30,400 |
| 2024/10/02 | 1,448 | 1,457 | 1,415 | 1,430 | -18 | -1.2% | 35,300 |
| 2024/10/01 | 1,449 | 1,456 | 1,438 | 1,448 | +16 | +1.1% | 35,400 |
| 2024/09/30 | 1,422 | 1,458 | 1,422 | 1,432 | -15 | -1% | 31,000 |
| 2024/09/27 | 1,443 | 1,461 | 1,430 | 1,447 | -5 | -0.3% | 28,700 |
| 2024/09/26 | 1,446 | 1,455 | 1,436 | 1,452 | +8 | +0.6% | 32,700 |
| 2024/09/25 | 1,431 | 1,461 | 1,427 | 1,444 | +13 | +0.9% | 15,900 |
| 2024/09/24 | 1,445 | 1,446 | 1,426 | 1,431 | -6 | -0.4% | 38,700 |
| 2024/09/20 | 1,411 | 1,437 | 1,396 | 1,437 | +56 | +4.1% | 53,300 |
| 2024/09/19 | 1,364 | 1,381 | 1,364 | 1,381 | +36 | +2.7% | 12,200 |
| 2024/09/18 | 1,352 | 1,365 | 1,344 | 1,345 | +6 | +0.4% | 13,600 |
| 2024/09/17 | 1,351 | 1,369 | 1,334 | 1,339 | -11 | -0.8% | 24,100 |
| 2024/09/13 | 1,348 | 1,362 | 1,348 | 1,350 | -5 | -0.4% | 12,100 |
| 2024/09/12 | 1,338 | 1,370 | 1,326 | 1,355 | +43 | +3.3% | 26,100 |
| 2024/09/11 | 1,367 | 1,367 | 1,300 | 1,312 | -42 | -3.1% | 63,500 |
| 2024/09/10 | 1,395 | 1,398 | 1,344 | 1,354 | -27 | -2% | 26,300 |
| 2024/09/09 | 1,364 | 1,393 | 1,340 | 1,381 | -13 | -0.9% | 57,100 |
| 2024/09/06 | 1,428 | 1,443 | 1,385 | 1,394 | -34 | -2.4% | 81,100 |
201～
250
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% | 40.52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% | 10.68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% | 12.87倍 | 0.47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
