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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,200 | 1,225 | 1,196 | 1,223 | +35 | +2.9% | 14,500 |
| 2010/08/02 | 1,189 | 1,196 | 1,188 | 1,188 | -7 | -0.6% | 9,300 |
| 2010/07/30 | 1,192 | 1,205 | 1,173 | 1,195 | -15 | -1.2% | 45,300 |
| 2010/07/29 | 1,224 | 1,228 | 1,202 | 1,210 | -18 | -1.5% | 27,200 |
| 2010/07/28 | 1,220 | 1,244 | 1,212 | 1,228 | ±0 | ±0% | 36,000 |
| 2010/07/27 | 1,222 | 1,239 | 1,213 | 1,228 | +6 | +0.5% | 31,900 |
| 2010/07/26 | 1,215 | 1,224 | 1,214 | 1,222 | +6 | +0.5% | 11,000 |
| 2010/07/23 | 1,228 | 1,239 | 1,201 | 1,216 | +7 | +0.6% | 21,500 |
| 2010/07/22 | 1,223 | 1,228 | 1,188 | 1,209 | -21 | -1.7% | 26,600 |
| 2010/07/21 | 1,236 | 1,239 | 1,220 | 1,230 | +42 | +3.5% | 61,600 |
| 2010/07/20 | 1,223 | 1,229 | 1,171 | 1,188 | -41 | -3.3% | 21,600 |
| 2010/07/16 | 1,226 | 1,243 | 1,204 | 1,229 | +3 | +0.2% | 26,100 |
| 2010/07/15 | 1,250 | 1,276 | 1,226 | 1,226 | -25 | -2% | 29,700 |
| 2010/07/14 | 1,249 | 1,260 | 1,240 | 1,251 | +12 | +1% | 43,200 |
| 2010/07/13 | 1,240 | 1,248 | 1,232 | 1,239 | +4 | +0.3% | 30,300 |
| 2010/07/12 | 1,220 | 1,240 | 1,211 | 1,235 | +20 | +1.6% | 14,700 |
| 2010/07/09 | 1,203 | 1,224 | 1,202 | 1,215 | +4 | +0.3% | 20,300 |
| 2010/07/08 | 1,215 | 1,221 | 1,200 | 1,211 | -4 | -0.3% | 17,500 |
| 2010/07/07 | 1,230 | 1,230 | 1,200 | 1,215 | -5 | -0.4% | 45,400 |
| 2010/07/06 | 1,199 | 1,223 | 1,195 | 1,220 | +23 | +1.9% | 40,500 |
| 2010/07/05 | 1,146 | 1,198 | 1,146 | 1,197 | +39 | +3.4% | 40,800 |
| 2010/07/02 | 1,155 | 1,162 | 1,148 | 1,158 | -10 | -0.9% | 18,500 |
| 2010/07/01 | 1,165 | 1,175 | 1,138 | 1,168 | +7 | +0.6% | 54,300 |
| 2010/06/30 | 1,185 | 1,185 | 1,138 | 1,161 | -13 | -1.1% | 68,100 |
| 2010/06/29 | 1,145 | 1,188 | 1,145 | 1,174 | +25 | +2.2% | 49,300 |
| 2010/06/28 | 1,125 | 1,149 | 1,118 | 1,149 | +21 | +1.9% | 52,800 |
| 2010/06/25 | 1,155 | 1,155 | 1,120 | 1,128 | -40 | -3.4% | 25,900 |
| 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 |
3701～
3750
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
