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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 1,099 | 1,100 | 1,090 | 1,096 | +15 | +1.4% | 3,300 |
| 2011/11/08 | 1,085 | 1,085 | 1,080 | 1,081 | -4 | -0.4% | 5,200 |
| 2011/11/07 | 1,102 | 1,108 | 1,085 | 1,085 | -24 | -2.2% | 7,500 |
| 2011/11/04 | 1,131 | 1,131 | 1,107 | 1,109 | -31 | -2.7% | 18,200 |
| 2011/11/02 | 1,127 | 1,140 | 1,127 | 1,140 | -8 | -0.7% | 10,800 |
| 2011/11/01 | 1,147 | 1,149 | 1,130 | 1,148 | -5 | -0.4% | 4,200 |
| 2011/10/31 | 1,146 | 1,176 | 1,146 | 1,153 | -23 | -2% | 12,700 |
| 2011/10/28 | 1,189 | 1,189 | 1,173 | 1,176 | +5 | +0.4% | 2,400 |
| 2011/10/27 | 1,185 | 1,185 | 1,163 | 1,171 | -19 | -1.6% | 4,100 |
| 2011/10/26 | 1,190 | 1,190 | 1,175 | 1,190 | +30 | +2.6% | 9,600 |
| 2011/10/25 | 1,166 | 1,170 | 1,160 | 1,160 | -14 | -1.2% | 3,300 |
| 2011/10/24 | 1,156 | 1,175 | 1,156 | 1,174 | +6 | +0.5% | 3,100 |
| 2011/10/21 | 1,192 | 1,200 | 1,168 | 1,168 | +2 | +0.2% | 8,400 |
| 2011/10/20 | 1,138 | 1,168 | 1,138 | 1,166 | -2 | -0.2% | 16,100 |
| 2011/10/19 | 1,186 | 1,186 | 1,166 | 1,168 | -13 | -1.1% | 3,700 |
| 2011/10/18 | 1,191 | 1,194 | 1,180 | 1,181 | -12 | -1% | 12,300 |
| 2011/10/17 | 1,199 | 1,220 | 1,193 | 1,193 | ±0 | ±0% | 3,400 |
| 2011/10/14 | 1,194 | 1,196 | 1,192 | 1,193 | -17 | -1.4% | 3,200 |
| 2011/10/13 | 1,180 | 1,210 | 1,180 | 1,210 | +17 | +1.4% | 9,400 |
| 2011/10/12 | 1,184 | 1,195 | 1,181 | 1,193 | +1 | +0.1% | 8,200 |
| 2011/10/11 | 1,211 | 1,211 | 1,192 | 1,192 | -3 | -0.3% | 5,700 |
| 2011/10/07 | 1,202 | 1,203 | 1,195 | 1,195 | -7 | -0.6% | 3,400 |
| 2011/10/06 | 1,199 | 1,205 | 1,197 | 1,202 | +13 | +1.1% | 8,300 |
| 2011/10/05 | 1,197 | 1,197 | 1,166 | 1,189 | ±0 | ±0% | 6,800 |
| 2011/10/04 | 1,205 | 1,205 | 1,182 | 1,189 | -15 | -1.2% | 17,200 |
| 2011/10/03 | 1,232 | 1,240 | 1,182 | 1,204 | -34 | -2.7% | 25,900 |
| 2011/09/30 | 1,240 | 1,250 | 1,238 | 1,238 | -2 | -0.2% | 40,200 |
| 2011/09/29 | 1,240 | 1,244 | 1,238 | 1,240 | +1 | +0.1% | 25,500 |
| 2011/09/28 | 1,227 | 1,245 | 1,227 | 1,239 | +12 | +1% | 15,600 |
| 2011/09/27 | 1,220 | 1,235 | 1,218 | 1,227 | +9 | +0.7% | 6,500 |
| 2011/09/26 | 1,222 | 1,235 | 1,218 | 1,218 | -21 | -1.7% | 5,300 |
| 2011/09/22 | 1,237 | 1,239 | 1,225 | 1,239 | +7 | +0.6% | 5,600 |
| 2011/09/21 | 1,240 | 1,265 | 1,230 | 1,232 | -8 | -0.6% | 11,900 |
| 2011/09/20 | 1,246 | 1,246 | 1,224 | 1,240 | +5 | +0.4% | 13,900 |
| 2011/09/16 | 1,234 | 1,239 | 1,226 | 1,235 | +21 | +1.7% | 10,300 |
| 2011/09/15 | 1,235 | 1,240 | 1,210 | 1,214 | -21 | -1.7% | 8,600 |
| 2011/09/14 | 1,279 | 1,279 | 1,230 | 1,235 | -44 | -3.4% | 6,600 |
| 2011/09/13 | 1,280 | 1,300 | 1,273 | 1,279 | +6 | +0.5% | 5,100 |
| 2011/09/12 | 1,316 | 1,316 | 1,270 | 1,273 | -52 | -3.9% | 8,100 |
| 2011/09/09 | 1,328 | 1,332 | 1,319 | 1,325 | -3 | -0.2% | 8,700 |
| 2011/09/08 | 1,348 | 1,352 | 1,327 | 1,328 | -20 | -1.5% | 9,300 |
| 2011/09/07 | 1,357 | 1,358 | 1,345 | 1,348 | +12 | +0.9% | 7,200 |
| 2011/09/06 | 1,351 | 1,351 | 1,290 | 1,336 | -16 | -1.2% | 37,400 |
| 2011/09/05 | 1,337 | 1,370 | 1,328 | 1,352 | -12 | -0.9% | 8,600 |
| 2011/09/02 | 1,345 | 1,364 | 1,330 | 1,364 | +40 | +3% | 22,800 |
| 2011/09/01 | 1,319 | 1,324 | 1,296 | 1,324 | +17 | +1.3% | 20,000 |
| 2011/08/31 | 1,312 | 1,320 | 1,282 | 1,307 | +24 | +1.9% | 10,600 |
| 2011/08/30 | 1,273 | 1,291 | 1,273 | 1,283 | +18 | +1.4% | 4,900 |
| 2011/08/29 | 1,285 | 1,285 | 1,265 | 1,265 | +7 | +0.6% | 6,400 |
| 2011/08/26 | 1,270 | 1,270 | 1,251 | 1,258 | -2 | -0.2% | 9,300 |
3301～
3350
件表示中 / 3695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 | 146,000円 | -3.1% | +65.0% | 3.15% | 27.39倍 | 0.32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 |
| ダイハツイン | 180,600円 | -7.6% | -34.2% | 3.43% | 13.10倍 | 1.04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 |
| タチエス | 159,400円 | -4.5% | -33.8% | 6.51% | 7.29倍 | 0.60倍 |
|
独立系自動車シート大手。ホンダ向け約４割、日産向け３割弱、生産拠点の集約終え攻めへ |
| プレス工 | 55,700円 | -4.0% | -22.7% | 5.75% | 9.06倍 | 0.50倍 |
|
トラック用のフレーム、アクスル生産で国内トップ。いすゞ向け約３割。建機用キャビンも |
| トピー | 224,100円 | -9.9% | -37.9% | 4.60% | 9.69倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
