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 |
|---|---|---|---|---|---|---|---|
| 2012/08/14 | 1,263 | 1,263 | 1,228 | 1,228 | -8 | -0.6% | 400 |
| 2012/08/13 | 1,250 | 1,250 | 1,231 | 1,236 | -23 | -1.8% | 1,500 |
| 2012/08/10 | 1,274 | 1,274 | 1,240 | 1,259 | -15 | -1.2% | 6,400 |
| 2012/08/09 | 1,267 | 1,282 | 1,258 | 1,274 | +5 | +0.4% | 4,300 |
| 2012/08/08 | 1,274 | 1,280 | 1,252 | 1,269 | -4 | -0.3% | 5,500 |
| 2012/08/07 | 1,260 | 1,286 | 1,259 | 1,273 | +3 | +0.2% | 4,000 |
| 2012/08/06 | 1,268 | 1,280 | 1,260 | 1,270 | +32 | +2.6% | 4,600 |
| 2012/08/03 | 1,235 | 1,238 | 1,227 | 1,238 | ±0 | ±0% | 3,400 |
| 2012/08/02 | 1,227 | 1,238 | 1,213 | 1,238 | +23 | +1.9% | 5,700 |
| 2012/08/01 | 1,220 | 1,221 | 1,198 | 1,215 | -7 | -0.6% | 4,300 |
| 2012/07/31 | 1,234 | 1,234 | 1,216 | 1,222 | +8 | +0.7% | 16,300 |
| 2012/07/30 | 1,199 | 1,214 | 1,199 | 1,214 | +24 | +2% | 4,100 |
| 2012/07/27 | 1,190 | 1,194 | 1,182 | 1,190 | +24 | +2.1% | 9,500 |
| 2012/07/26 | 1,156 | 1,189 | 1,146 | 1,166 | +2 | +0.2% | 10,000 |
| 2012/07/25 | 1,232 | 1,232 | 1,158 | 1,164 | -56 | -4.6% | 7,400 |
| 2012/07/24 | 1,220 | 1,220 | 1,207 | 1,220 | -10 | -0.8% | 8,700 |
| 2012/07/23 | 1,230 | 1,239 | 1,220 | 1,230 | -2 | -0.2% | 3,700 |
| 2012/07/20 | 1,270 | 1,270 | 1,232 | 1,232 | -15 | -1.2% | 20,200 |
| 2012/07/19 | 1,220 | 1,247 | 1,210 | 1,247 | +31 | +2.5% | 8,400 |
| 2012/07/18 | 1,200 | 1,218 | 1,188 | 1,216 | +16 | +1.3% | 7,700 |
| 2012/07/17 | 1,200 | 1,200 | 1,190 | 1,200 | +2 | +0.2% | 8,700 |
| 2012/07/13 | 1,202 | 1,206 | 1,192 | 1,198 | -12 | -1% | 9,200 |
| 2012/07/12 | 1,245 | 1,245 | 1,208 | 1,210 | -22 | -1.8% | 2,800 |
| 2012/07/11 | 1,250 | 1,252 | 1,230 | 1,232 | -20 | -1.6% | 5,800 |
| 2012/07/10 | 1,260 | 1,277 | 1,252 | 1,252 | -38 | -2.9% | 15,300 |
| 2012/07/09 | 1,310 | 1,310 | 1,280 | 1,290 | -20 | -1.5% | 4,700 |
| 2012/07/06 | 1,317 | 1,326 | 1,310 | 1,310 | -11 | -0.8% | 19,000 |
| 2012/07/05 | 1,325 | 1,342 | 1,316 | 1,321 | -8 | -0.6% | 13,600 |
| 2012/07/04 | 1,345 | 1,346 | 1,321 | 1,329 | -8 | -0.6% | 14,900 |
| 2012/07/03 | 1,330 | 1,348 | 1,330 | 1,337 | +7 | +0.5% | 4,700 |
| 2012/07/02 | 1,318 | 1,334 | 1,315 | 1,330 | +10 | +0.8% | 7,000 |
| 2012/06/29 | 1,334 | 1,334 | 1,315 | 1,320 | +26 | +2% | 28,500 |
| 2012/06/28 | 1,292 | 1,294 | 1,260 | 1,294 | +32 | +2.5% | 9,800 |
| 2012/06/27 | 1,254 | 1,263 | 1,251 | 1,262 | +1 | +0.1% | 3,200 |
| 2012/06/26 | 1,263 | 1,265 | 1,260 | 1,261 | -2 | -0.2% | 900 |
| 2012/06/25 | 1,285 | 1,285 | 1,263 | 1,263 | -26 | -2% | 5,800 |
| 2012/06/22 | 1,286 | 1,289 | 1,270 | 1,289 | +1 | +0.1% | 3,000 |
| 2012/06/21 | 1,294 | 1,294 | 1,287 | 1,288 | +12 | +0.9% | 8,200 |
| 2012/06/20 | 1,265 | 1,276 | 1,264 | 1,276 | +15 | +1.2% | 4,000 |
| 2012/06/19 | 1,281 | 1,281 | 1,260 | 1,261 | -3 | -0.2% | 2,600 |
| 2012/06/18 | 1,270 | 1,270 | 1,257 | 1,264 | +11 | +0.9% | 3,300 |
| 2012/06/15 | 1,235 | 1,260 | 1,235 | 1,253 | +23 | +1.9% | 16,200 |
| 2012/06/14 | 1,212 | 1,230 | 1,212 | 1,230 | +25 | +2.1% | 12,400 |
| 2012/06/13 | 1,219 | 1,241 | 1,199 | 1,205 | -2 | -0.2% | 24,900 |
| 2012/06/12 | 1,220 | 1,233 | 1,185 | 1,207 | -12 | -1% | 19,900 |
| 2012/06/11 | 1,222 | 1,222 | 1,201 | 1,219 | +29 | +2.4% | 16,500 |
| 2012/06/08 | 1,210 | 1,210 | 1,181 | 1,190 | +5 | +0.4% | 93,300 |
| 2012/06/07 | 1,170 | 1,197 | 1,160 | 1,185 | +53 | +4.7% | 42,500 |
| 2012/06/06 | 1,149 | 1,149 | 1,132 | 1,132 | +17 | +1.5% | 26,300 |
| 2012/06/05 | 1,100 | 1,130 | 1,100 | 1,115 | +15 | +1.4% | 40,800 |
3201～
3250
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
