エッチ・ケー・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,997 | 1,997 | 1,997 | 1,997 | +17 | +0.9% | 100 |
| 2023/01/23 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,950 | 1,970 | 1,950 | 1,970 | - | - | 600 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,950 | 2,000 | 1,950 | 2,000 | - | - | 400 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 2,000 | 2,000 | 2,000 | 2,000 | -1 | ±0% | 200 |
| 2023/01/11 | 2,001 | 2,001 | 2,001 | 2,001 | +1 | +0.1% | 100 |
| 2023/01/10 | 1,928 | 2,000 | 1,928 | 2,000 | - | - | 400 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 1,931 | 1,968 | 1,931 | 1,968 | - | - | 700 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,931 | 1,971 | 1,931 | 1,971 | +54 | +2.8% | 200 |
| 2022/12/29 | 1,920 | 1,920 | 1,917 | 1,917 | +1 | +0.1% | 400 |
| 2022/12/28 | 1,935 | 1,935 | 1,916 | 1,916 | -7 | -0.4% | 600 |
| 2022/12/27 | 1,923 | 1,923 | 1,923 | 1,923 | -40 | -2% | 300 |
| 2022/12/26 | 1,965 | 1,965 | 1,911 | 1,963 | +98 | +5.3% | 1,100 |
| 2022/12/23 | 1,905 | 1,905 | 1,865 | 1,865 | -36 | -1.9% | 600 |
| 2022/12/22 | 1,900 | 1,901 | 1,900 | 1,901 | +40 | +2.1% | 300 |
| 2022/12/21 | 1,929 | 1,929 | 1,861 | 1,861 | -60 | -3.1% | 1,200 |
| 2022/12/20 | 1,931 | 1,931 | 1,921 | 1,921 | -19 | -1% | 500 |
| 2022/12/19 | 1,914 | 1,955 | 1,914 | 1,940 | - | - | 1,400 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,994 | 1,994 | 1,994 | 1,994 | +14 | +0.7% | 200 |
| 2022/12/09 | 1,980 | 1,980 | 1,980 | 1,980 | - | - | 600 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 100 |
| 2022/12/05 | 1,940 | 1,940 | 1,940 | 1,940 | -11 | -0.6% | 200 |
| 2022/12/02 | 1,952 | 1,952 | 1,951 | 1,951 | -5 | -0.3% | 300 |
| 2022/12/01 | 1,960 | 1,970 | 1,956 | 1,956 | -14 | -0.7% | 500 |
| 2022/11/30 | 1,982 | 1,982 | 1,970 | 1,970 | -12 | -0.6% | 300 |
| 2022/11/29 | 1,982 | 1,982 | 1,981 | 1,982 | +1 | +0.1% | 400 |
| 2022/11/28 | 1,996 | 1,996 | 1,981 | 1,981 | ±0 | ±0% | 1,000 |
| 2022/11/25 | 1,980 | 1,999 | 1,965 | 1,981 | -69 | -3.4% | 2,300 |
| 2022/11/24 | 2,032 | 2,054 | 1,951 | 2,050 | +98 | +5% | 4,900 |
| 2022/11/22 | 2,040 | 2,093 | 1,952 | 1,952 | -18 | -0.9% | 6,200 |
| 2022/11/21 | 1,961 | 1,970 | 1,960 | 1,970 | -29 | -1.5% | 500 |
| 2022/11/18 | 1,999 | 1,999 | 1,999 | 1,999 | +24 | +1.2% | 100 |
| 2022/11/17 | 1,973 | 1,975 | 1,973 | 1,975 | ±0 | ±0% | 200 |
| 2022/11/16 | 1,975 | 2,025 | 1,975 | 1,975 | +26 | +1.3% | 500 |
| 2022/11/15 | 1,949 | 1,949 | 1,949 | 1,949 | -1 | -0.1% | 100 |
| 2022/11/14 | 1,959 | 1,966 | 1,910 | 1,950 | - | - | 1,600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,960 | 1,960 | 1,960 | 1,960 | -2 | -0.1% | 100 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＨＫＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＫＳ | 200,000円 | +3.6% | -16.0% | 3.25% | 9.43倍 | 0.27倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
| イクヨ | 259,100円 | -1.4% | -78.1% | 1.16% | 27.80倍 | 0.64倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
| エイケン工業 | 301,000円 | +8.2% | +90.5% | 3.65% | 15.73倍 | 0.54倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| 桜井製 | 52,100円 | -10.3% | - | 1.92% | 183.46倍 | 0.39倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が２本柱。ベトナム子会社で現地生産 |
| タツミ | 34,300円 | -0.2% | -69.6% | 0.00% | 68.60倍 | 0.74倍 |
|
ウィンドー、ブレーキが主力の自動車用部品メーカー。ミツバの子会社で５割近くがミツバ向け |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
