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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,478 | 1,486 | 1,472 | 1,472 | -10 | -0.7% | 21,200 |
| 2024/01/26 | 1,505 | 1,510 | 1,479 | 1,482 | -28 | -1.9% | 29,000 |
| 2024/01/25 | 1,517 | 1,526 | 1,498 | 1,510 | -7 | -0.5% | 29,300 |
| 2024/01/24 | 1,504 | 1,527 | 1,502 | 1,517 | +13 | +0.9% | 41,900 |
| 2024/01/23 | 1,529 | 1,541 | 1,501 | 1,504 | -37 | -2.4% | 51,700 |
| 2024/01/22 | 1,519 | 1,542 | 1,515 | 1,541 | +38 | +2.5% | 92,600 |
| 2024/01/19 | 1,497 | 1,515 | 1,477 | 1,503 | +18 | +1.2% | 94,300 |
| 2024/01/18 | 1,448 | 1,487 | 1,443 | 1,485 | +32 | +2.2% | 67,400 |
| 2024/01/17 | 1,432 | 1,479 | 1,432 | 1,453 | +24 | +1.7% | 108,400 |
| 2024/01/16 | 1,419 | 1,448 | 1,398 | 1,429 | +14 | +1% | 173,900 |
| 2024/01/15 | 1,444 | 1,450 | 1,413 | 1,415 | +1 | +0.1% | 110,000 |
| 2024/01/12 | 1,427 | 1,440 | 1,407 | 1,414 | -13 | -0.9% | 77,300 |
| 2024/01/11 | 1,448 | 1,458 | 1,427 | 1,427 | -8 | -0.6% | 80,900 |
| 2024/01/10 | 1,435 | 1,458 | 1,434 | 1,435 | +20 | +1.4% | 106,900 |
| 2024/01/09 | 1,380 | 1,415 | 1,376 | 1,415 | +64 | +4.7% | 90,700 |
| 2024/01/05 | 1,346 | 1,373 | 1,343 | 1,351 | +7 | +0.5% | 69,100 |
| 2024/01/04 | 1,347 | 1,351 | 1,336 | 1,344 | -15 | -1.1% | 56,900 |
| 2023/12/29 | 1,329 | 1,378 | 1,329 | 1,359 | +12 | +0.9% | 75,800 |
| 2023/12/28 | 1,320 | 1,359 | 1,316 | 1,347 | +33 | +2.5% | 51,100 |
| 2023/12/27 | 1,312 | 1,321 | 1,301 | 1,314 | +6 | +0.5% | 64,300 |
| 2023/12/26 | 1,292 | 1,317 | 1,292 | 1,308 | +5 | +0.4% | 40,200 |
| 2023/12/25 | 1,302 | 1,310 | 1,291 | 1,303 | +5 | +0.4% | 74,900 |
| 2023/12/22 | 1,332 | 1,338 | 1,298 | 1,298 | -38 | -2.8% | 83,400 |
| 2023/12/21 | 1,325 | 1,347 | 1,320 | 1,336 | -19 | -1.4% | 62,500 |
| 2023/12/20 | 1,358 | 1,372 | 1,340 | 1,355 | -2 | -0.1% | 156,900 |
| 2023/12/19 | 1,328 | 1,358 | 1,315 | 1,357 | +33 | +2.5% | 89,400 |
| 2023/12/18 | 1,305 | 1,326 | 1,276 | 1,324 | +3 | +0.2% | 100,400 |
| 2023/12/15 | 1,276 | 1,325 | 1,276 | 1,321 | +46 | +3.6% | 99,900 |
| 2023/12/14 | 1,285 | 1,305 | 1,266 | 1,275 | -10 | -0.8% | 161,900 |
| 2023/12/13 | 1,313 | 1,320 | 1,264 | 1,285 | -54 | -4% | 314,000 |
| 2023/12/12 | 1,341 | 1,360 | 1,308 | 1,339 | -12 | -0.9% | 222,500 |
| 2023/12/11 | 1,311 | 1,372 | 1,285 | 1,351 | -80 | -5.6% | 453,800 |
| 2023/12/08 | 1,490 | 1,491 | 1,378 | 1,431 | -81 | -5.4% | 329,200 |
| 2023/12/07 | 1,518 | 1,518 | 1,500 | 1,512 | -14 | -0.9% | 73,300 |
| 2023/12/06 | 1,500 | 1,530 | 1,481 | 1,526 | +33 | +2.2% | 69,000 |
| 2023/12/05 | 1,530 | 1,542 | 1,491 | 1,493 | -24 | -1.6% | 57,100 |
| 2023/12/04 | 1,518 | 1,549 | 1,501 | 1,517 | +23 | +1.5% | 66,900 |
| 2023/12/01 | 1,520 | 1,532 | 1,485 | 1,494 | -26 | -1.7% | 36,700 |
| 2023/11/30 | 1,498 | 1,526 | 1,479 | 1,520 | +18 | +1.2% | 53,900 |
| 2023/11/29 | 1,470 | 1,535 | 1,461 | 1,502 | +29 | +2% | 94,800 |
| 2023/11/28 | 1,466 | 1,500 | 1,456 | 1,473 | +7 | +0.5% | 48,400 |
| 2023/11/27 | 1,459 | 1,477 | 1,450 | 1,466 | ±0 | ±0% | 47,100 |
| 2023/11/24 | 1,434 | 1,469 | 1,434 | 1,466 | +29 | +2% | 38,400 |
| 2023/11/22 | 1,429 | 1,447 | 1,429 | 1,437 | -6 | -0.4% | 16,800 |
| 2023/11/21 | 1,447 | 1,450 | 1,426 | 1,443 | -3 | -0.2% | 38,800 |
| 2023/11/20 | 1,440 | 1,455 | 1,436 | 1,446 | +5 | +0.3% | 34,600 |
| 2023/11/17 | 1,423 | 1,450 | 1,401 | 1,441 | +22 | +1.6% | 42,200 |
| 2023/11/16 | 1,405 | 1,440 | 1,397 | 1,419 | +16 | +1.1% | 65,200 |
| 2023/11/15 | 1,415 | 1,439 | 1,391 | 1,403 | -3 | -0.2% | 82,700 |
| 2023/11/14 | 1,371 | 1,412 | 1,361 | 1,406 | +45 | +3.3% | 41,400 |
401～
450
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
