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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,114 | 1,119 | 1,096 | 1,100 | -5 | -0.5% | 30,800 |
| 2023/06/07 | 1,140 | 1,154 | 1,105 | 1,105 | -25 | -2.2% | 85,800 |
| 2023/06/06 | 1,119 | 1,144 | 1,119 | 1,130 | +13 | +1.2% | 76,600 |
| 2023/06/05 | 1,070 | 1,124 | 1,060 | 1,117 | -41 | -3.5% | 375,400 |
| 2023/06/02 | 1,142 | 1,173 | 1,130 | 1,158 | +29 | +2.6% | 262,100 |
| 2023/06/01 | 1,125 | 1,137 | 1,117 | 1,129 | ±0 | ±0% | 68,400 |
| 2023/05/31 | 1,146 | 1,160 | 1,120 | 1,129 | -19 | -1.7% | 64,100 |
| 2023/05/30 | 1,153 | 1,158 | 1,143 | 1,148 | -7 | -0.6% | 39,100 |
| 2023/05/29 | 1,161 | 1,172 | 1,149 | 1,155 | +9 | +0.8% | 36,500 |
| 2023/05/26 | 1,175 | 1,175 | 1,142 | 1,146 | -27 | -2.3% | 38,000 |
| 2023/05/25 | 1,177 | 1,177 | 1,171 | 1,173 | -5 | -0.4% | 23,400 |
| 2023/05/24 | 1,196 | 1,196 | 1,173 | 1,178 | -20 | -1.7% | 28,400 |
| 2023/05/23 | 1,189 | 1,212 | 1,184 | 1,198 | +16 | +1.4% | 26,600 |
| 2023/05/22 | 1,185 | 1,194 | 1,176 | 1,182 | -1 | -0.1% | 29,400 |
| 2023/05/19 | 1,213 | 1,218 | 1,171 | 1,183 | -31 | -2.6% | 63,500 |
| 2023/05/18 | 1,225 | 1,237 | 1,212 | 1,214 | -7 | -0.6% | 46,600 |
| 2023/05/17 | 1,220 | 1,224 | 1,211 | 1,221 | +5 | +0.4% | 39,200 |
| 2023/05/16 | 1,225 | 1,230 | 1,209 | 1,216 | -8 | -0.7% | 41,400 |
| 2023/05/15 | 1,220 | 1,240 | 1,208 | 1,224 | +16 | +1.3% | 25,400 |
| 2023/05/12 | 1,203 | 1,213 | 1,203 | 1,208 | +5 | +0.4% | 28,700 |
| 2023/05/11 | 1,212 | 1,214 | 1,201 | 1,203 | -13 | -1.1% | 15,900 |
| 2023/05/10 | 1,214 | 1,233 | 1,211 | 1,216 | +1 | +0.1% | 12,500 |
| 2023/05/09 | 1,220 | 1,223 | 1,206 | 1,215 | -3 | -0.2% | 17,500 |
| 2023/05/08 | 1,241 | 1,241 | 1,218 | 1,218 | -23 | -1.9% | 17,100 |
| 2023/05/02 | 1,230 | 1,241 | 1,224 | 1,241 | +11 | +0.9% | 25,400 |
| 2023/05/01 | 1,230 | 1,236 | 1,220 | 1,230 | +7 | +0.6% | 18,800 |
| 2023/04/28 | 1,237 | 1,250 | 1,220 | 1,223 | -14 | -1.1% | 33,300 |
| 2023/04/27 | 1,218 | 1,246 | 1,213 | 1,237 | +18 | +1.5% | 44,900 |
| 2023/04/26 | 1,246 | 1,246 | 1,211 | 1,219 | -19 | -1.5% | 149,900 |
| 2023/04/25 | 1,230 | 1,246 | 1,229 | 1,238 | +4 | +0.3% | 40,700 |
| 2023/04/24 | 1,226 | 1,244 | 1,224 | 1,234 | +10 | +0.8% | 39,400 |
| 2023/04/21 | 1,219 | 1,233 | 1,210 | 1,224 | -5 | -0.4% | 21,300 |
| 2023/04/20 | 1,223 | 1,229 | 1,221 | 1,229 | +2 | +0.2% | 9,200 |
| 2023/04/19 | 1,208 | 1,227 | 1,207 | 1,227 | +19 | +1.6% | 33,400 |
| 2023/04/18 | 1,205 | 1,223 | 1,196 | 1,208 | ±0 | ±0% | 37,400 |
| 2023/04/17 | 1,186 | 1,212 | 1,182 | 1,208 | +30 | +2.5% | 28,700 |
| 2023/04/14 | 1,199 | 1,199 | 1,171 | 1,178 | -18 | -1.5% | 29,900 |
| 2023/04/13 | 1,202 | 1,202 | 1,177 | 1,196 | +16 | +1.4% | 31,000 |
| 2023/04/12 | 1,182 | 1,197 | 1,170 | 1,180 | +9 | +0.8% | 63,700 |
| 2023/04/11 | 1,184 | 1,184 | 1,165 | 1,171 | -11 | -0.9% | 31,900 |
| 2023/04/10 | 1,183 | 1,188 | 1,177 | 1,182 | -1 | -0.1% | 8,900 |
| 2023/04/07 | 1,168 | 1,183 | 1,158 | 1,183 | +14 | +1.2% | 15,100 |
| 2023/04/06 | 1,189 | 1,204 | 1,168 | 1,169 | -28 | -2.3% | 30,300 |
| 2023/04/05 | 1,201 | 1,206 | 1,189 | 1,197 | -16 | -1.3% | 15,400 |
| 2023/04/04 | 1,220 | 1,222 | 1,209 | 1,213 | -9 | -0.7% | 16,200 |
| 2023/04/03 | 1,214 | 1,228 | 1,211 | 1,222 | +9 | +0.7% | 18,300 |
| 2023/03/31 | 1,180 | 1,214 | 1,180 | 1,213 | +34 | +2.9% | 25,100 |
| 2023/03/30 | 1,182 | 1,182 | 1,163 | 1,179 | +14 | +1.2% | 24,900 |
| 2023/03/29 | 1,149 | 1,170 | 1,149 | 1,165 | +2 | +0.2% | 32,000 |
| 2023/03/28 | 1,180 | 1,182 | 1,142 | 1,163 | -21 | -1.8% | 47,800 |
251～
300
件表示中 / 3477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 | 141,400円 | -1.5% | +1.4% | 2.83% | 23.06倍 | 0.30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 | 472,000円 | +6.5% | +0.9% | 3.81% | 9.10倍 | 0.66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 |
| ダイハツデ | 172,400円 | -4.6% | -17.1% | 2.26% | 17.60倍 | 1.07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 |
| ＪＰＮエンジン | 1,803,000円 | +27.1% | +10.0% | 0.87% | 16.80倍 | 5.17倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| ジャムコ | 145,500円 | +35.8% | +428.5% | 1.72% | 11.19倍 | 2.59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
