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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,950 | 1,950 | 1,950 | 1,950 | +15 | +0.8% | 800 |
2021/07/28 | 1,939 | 1,940 | 1,920 | 1,935 | -15 | -0.8% | 500 |
2021/07/27 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
2021/07/26 | 1,935 | 1,950 | 1,931 | 1,950 | +15 | +0.8% | 600 |
2021/07/21 | 1,957 | 1,957 | 1,933 | 1,935 | +14 | +0.7% | 400 |
2021/07/20 | 1,921 | 1,921 | 1,921 | 1,921 | ±0 | ±0% | 100 |
2021/07/19 | 1,950 | 1,950 | 1,921 | 1,921 | -19 | -1% | 300 |
2021/07/16 | 1,936 | 1,940 | 1,927 | 1,940 | -9 | -0.5% | 900 |
2021/07/15 | 1,936 | 1,949 | 1,936 | 1,949 | +1 | +0.1% | 1,500 |
2021/07/14 | 1,950 | 1,950 | 1,940 | 1,948 | +10 | +0.5% | 1,000 |
2021/07/13 | 1,960 | 1,961 | 1,935 | 1,938 | -3 | -0.2% | 4,000 |
2021/07/12 | 2,020 | 2,035 | 1,920 | 1,941 | -94 | -4.6% | 18,600 |
2021/07/09 | 2,035 | 2,067 | 2,010 | 2,035 | +40 | +2% | 14,300 |
2021/07/08 | 2,000 | 2,000 | 1,974 | 1,995 | ±0 | ±0% | 1,900 |
2021/07/07 | 2,015 | 2,015 | 1,975 | 1,995 | +20 | +1% | 4,300 |
2021/07/06 | 1,972 | 1,975 | 1,972 | 1,975 | +3 | +0.2% | 700 |
2021/07/05 | 1,970 | 2,000 | 1,970 | 1,972 | +2 | +0.1% | 1,500 |
2021/07/02 | 1,967 | 1,970 | 1,967 | 1,970 | - | - | 1,100 |
2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/30 | 1,977 | 1,980 | 1,977 | 1,980 | +2 | +0.1% | 300 |
2021/06/29 | 1,957 | 1,978 | 1,957 | 1,978 | -1 | -0.1% | 600 |
2021/06/28 | 1,978 | 1,979 | 1,978 | 1,979 | +14 | +0.7% | 200 |
2021/06/25 | 1,999 | 1,999 | 1,961 | 1,965 | +5 | +0.3% | 600 |
2021/06/24 | 1,950 | 1,996 | 1,950 | 1,960 | -8 | -0.4% | 900 |
2021/06/23 | 1,968 | 1,968 | 1,968 | 1,968 | ±0 | ±0% | 400 |
2021/06/22 | 1,928 | 1,968 | 1,928 | 1,968 | +41 | +2.1% | 200 |
2021/06/21 | 1,979 | 1,979 | 1,927 | 1,927 | -56 | -2.8% | 800 |
2021/06/18 | 1,985 | 1,985 | 1,983 | 1,983 | ±0 | ±0% | 1,200 |
2021/06/17 | 1,980 | 1,985 | 1,980 | 1,983 | -6 | -0.3% | 600 |
2021/06/16 | 1,985 | 1,990 | 1,980 | 1,989 | +5 | +0.3% | 600 |
2021/06/15 | 1,984 | 1,984 | 1,984 | 1,984 | - | - | 6,200 |
2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/06/11 | 1,950 | 1,950 | 1,950 | 1,950 | -30 | -1.5% | 100 |
2021/06/10 | 1,999 | 1,999 | 1,980 | 1,980 | +20 | +1% | 300 |
2021/06/09 | 1,940 | 1,991 | 1,940 | 1,960 | -20 | -1% | 600 |
2021/06/08 | 1,980 | 1,980 | 1,980 | 1,980 | +25 | +1.3% | 200 |
2021/06/07 | 1,954 | 1,955 | 1,954 | 1,955 | -10 | -0.5% | 300 |
2021/06/04 | 1,951 | 1,965 | 1,951 | 1,965 | +36 | +1.9% | 400 |
2021/06/03 | 1,934 | 1,934 | 1,928 | 1,929 | +12 | +0.6% | 300 |
2021/06/02 | 1,910 | 1,917 | 1,910 | 1,917 | ±0 | ±0% | 600 |
2021/06/01 | 1,904 | 1,917 | 1,900 | 1,917 | +37 | +2% | 500 |
2021/05/31 | 1,894 | 1,924 | 1,880 | 1,880 | -54 | -2.8% | 1,600 |
2021/05/28 | 1,913 | 1,934 | 1,913 | 1,934 | -19 | -1% | 200 |
2021/05/27 | 1,959 | 1,981 | 1,953 | 1,953 | - | - | 700 |
2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/05/25 | 1,959 | 1,999 | 1,959 | 1,999 | +76 | +4% | 1,400 |
2021/05/24 | 1,951 | 1,952 | 1,923 | 1,923 | -28 | -1.4% | 400 |
2021/05/21 | 1,951 | 1,951 | 1,951 | 1,951 | +35 | +1.8% | 100 |
2021/05/20 | 1,910 | 1,965 | 1,910 | 1,916 | -4 | -0.2% | 1,900 |
2021/05/19 | 1,871 | 1,920 | 1,871 | 1,920 | +10 | +0.5% | 500 |
801~
850
件表示中 / 3572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 | 199,600円 | +3.6% | -16.0% | 3.26% | 9.41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 |
小田原機 | 122,600円 | +43.7% | -2.3% | 2.12% | 26.99倍 | 0.98倍 |
|
路線バスの運賃箱やICカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
エイケン工業 | 294,600円 | +8.2% | +90.5% | 3.73% | 15.40倍 | 0.53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 | 52,700円 | -10.3% | - | 1.90% | 185.56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 | 31,300円 | -0.2% | -69.6% | 0.00% | 62.60倍 | 0.64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
チャート関連のコラム