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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,180 | 1,180 | 1,165 | 1,168 | -21 | -1.8% | 16,900 |
| 2010/06/23 | 1,201 | 1,201 | 1,187 | 1,189 | -10 | -0.8% | 22,200 |
| 2010/06/22 | 1,208 | 1,209 | 1,194 | 1,199 | ±0 | ±0% | 24,700 |
| 2010/06/21 | 1,190 | 1,209 | 1,185 | 1,199 | +33 | +2.8% | 62,500 |
| 2010/06/18 | 1,165 | 1,170 | 1,160 | 1,166 | +6 | +0.5% | 18,500 |
| 2010/06/17 | 1,160 | 1,164 | 1,154 | 1,160 | ±0 | ±0% | 17,900 |
| 2010/06/16 | 1,165 | 1,171 | 1,150 | 1,160 | +17 | +1.5% | 35,400 |
| 2010/06/15 | 1,123 | 1,163 | 1,123 | 1,143 | +20 | +1.8% | 51,600 |
| 2010/06/14 | 1,112 | 1,123 | 1,093 | 1,123 | +13 | +1.2% | 30,100 |
| 2010/06/11 | 1,120 | 1,137 | 1,100 | 1,110 | +5 | +0.5% | 46,200 |
| 2010/06/10 | 1,144 | 1,147 | 1,105 | 1,105 | -39 | -3.4% | 45,100 |
| 2010/06/09 | 1,175 | 1,182 | 1,122 | 1,144 | -14 | -1.2% | 51,400 |
| 2010/06/08 | 1,210 | 1,234 | 1,141 | 1,158 | +8 | +0.7% | 188,800 |
| 2010/06/07 | 1,147 | 1,158 | 1,135 | 1,150 | -15 | -1.3% | 31,800 |
| 2010/06/04 | 1,145 | 1,165 | 1,145 | 1,165 | +20 | +1.7% | 16,900 |
| 2010/06/03 | 1,141 | 1,155 | 1,132 | 1,145 | +10 | +0.9% | 19,500 |
| 2010/06/02 | 1,110 | 1,140 | 1,100 | 1,135 | +27 | +2.4% | 27,300 |
| 2010/06/01 | 1,110 | 1,127 | 1,084 | 1,108 | +26 | +2.4% | 23,900 |
| 2010/05/31 | 1,064 | 1,082 | 1,056 | 1,082 | +63 | +6.2% | 32,000 |
| 2010/05/28 | 1,000 | 1,019 | 989 | 1,019 | +45 | +4.6% | 31,100 |
| 2010/05/27 | 965 | 989 | 952 | 974 | -6 | -0.6% | 22,100 |
| 2010/05/26 | 968 | 985 | 924 | 980 | -14 | -1.4% | 56,000 |
| 2010/05/25 | 1,015 | 1,015 | 991 | 994 | -21 | -2.1% | 19,800 |
| 2010/05/24 | 1,030 | 1,030 | 998 | 1,015 | -1 | -0.1% | 28,400 |
| 2010/05/21 | 954 | 1,040 | 954 | 1,016 | +16 | +1.6% | 25,400 |
| 2010/05/20 | 995 | 1,003 | 992 | 1,000 | -20 | -2% | 43,000 |
| 2010/05/19 | 1,010 | 1,025 | 995 | 1,020 | -35 | -3.3% | 33,100 |
| 2010/05/18 | 1,099 | 1,099 | 1,050 | 1,055 | -38 | -3.5% | 32,400 |
| 2010/05/17 | 1,110 | 1,125 | 1,080 | 1,093 | -32 | -2.8% | 18,200 |
| 2010/05/14 | 1,084 | 1,132 | 1,070 | 1,125 | +41 | +3.8% | 27,900 |
| 2010/05/13 | 1,097 | 1,097 | 1,056 | 1,084 | -7 | -0.6% | 33,300 |
| 2010/05/12 | 1,102 | 1,112 | 1,080 | 1,091 | -35 | -3.1% | 13,900 |
| 2010/05/11 | 1,153 | 1,153 | 1,115 | 1,126 | +3 | +0.3% | 17,800 |
| 2010/05/10 | 1,099 | 1,139 | 1,099 | 1,123 | +20 | +1.8% | 18,300 |
| 2010/05/07 | 1,072 | 1,119 | 1,011 | 1,103 | -27 | -2.4% | 53,700 |
| 2010/05/06 | 1,135 | 1,148 | 1,110 | 1,130 | -47 | -4% | 114,900 |
| 2010/04/30 | 1,171 | 1,185 | 1,151 | 1,177 | -20 | -1.7% | 71,200 |
| 2010/04/28 | 1,202 | 1,209 | 1,192 | 1,197 | -22 | -1.8% | 11,000 |
| 2010/04/27 | 1,193 | 1,219 | 1,182 | 1,219 | +17 | +1.4% | 49,200 |
| 2010/04/26 | 1,240 | 1,240 | 1,175 | 1,202 | ±0 | ±0% | 84,500 |
| 2010/04/23 | 1,208 | 1,208 | 1,190 | 1,202 | +12 | +1% | 9,500 |
| 2010/04/22 | 1,206 | 1,207 | 1,181 | 1,190 | -15 | -1.2% | 23,100 |
| 2010/04/21 | 1,225 | 1,225 | 1,200 | 1,205 | -5 | -0.4% | 21,200 |
| 2010/04/20 | 1,242 | 1,242 | 1,195 | 1,210 | -13 | -1.1% | 42,900 |
| 2010/04/19 | 1,210 | 1,230 | 1,200 | 1,223 | -1 | -0.1% | 31,200 |
| 2010/04/16 | 1,238 | 1,240 | 1,213 | 1,224 | -5 | -0.4% | 29,100 |
| 2010/04/15 | 1,210 | 1,229 | 1,197 | 1,229 | +25 | +2.1% | 41,600 |
| 2010/04/14 | 1,211 | 1,211 | 1,197 | 1,204 | -16 | -1.3% | 43,600 |
| 2010/04/13 | 1,251 | 1,251 | 1,208 | 1,220 | -40 | -3.2% | 36,000 |
| 2010/04/12 | 1,260 | 1,277 | 1,251 | 1,260 | -10 | -0.8% | 27,800 |
3401～
3450
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
