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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 2,001 | 2,001 | 2,001 | 2,001 | - | - | 300 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2025/06/04 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 400 |
| 2025/05/30 | 2,000 | 2,000 | 2,000 | 2,000 | -2 | -0.1% | 300 |
| 2025/05/29 | 2,002 | 2,002 | 2,002 | 2,002 | - | - | 100 |
| 2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/27 | 2,000 | 2,000 | 2,000 | 2,000 | +2 | +0.1% | 700 |
| 2025/05/26 | 1,985 | 2,001 | 1,985 | 1,998 | +35 | +1.8% | 2,000 |
| 2025/05/23 | 1,963 | 1,963 | 1,963 | 1,963 | ±0 | ±0% | 300 |
| 2025/05/22 | 1,963 | 1,963 | 1,963 | 1,963 | - | - | 100 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 1,967 | 1,980 | 1,961 | 1,969 | +2 | +0.1% | 1,400 |
| 2025/05/19 | 1,996 | 2,019 | 1,967 | 1,967 | -9 | -0.5% | 1,900 |
| 2025/05/16 | 2,000 | 2,000 | 1,976 | 1,976 | -38 | -1.9% | 200 |
| 2025/05/15 | 2,014 | 2,014 | 2,014 | 2,014 | ±0 | ±0% | 100 |
| 2025/05/14 | 2,012 | 2,014 | 2,000 | 2,014 | - | - | 300 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 1,990 | 1,994 | 1,990 | 1,990 | -10 | -0.5% | 300 |
| 2025/05/09 | 2,000 | 2,000 | 2,000 | 2,000 | +2 | +0.1% | 100 |
| 2025/05/08 | 1,998 | 1,998 | 1,998 | 1,998 | +23 | +1.2% | 100 |
| 2025/05/07 | 1,975 | 1,980 | 1,975 | 1,975 | ±0 | ±0% | 800 |
| 2025/05/02 | 1,968 | 2,070 | 1,965 | 1,975 | +8 | +0.4% | 8,500 |
| 2025/05/01 | 1,999 | 2,255 | 1,959 | 1,967 | -33 | -1.7% | 35,300 |
| 2025/04/30 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 200 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 2,010 | 2,010 | 1,987 | 2,000 | +14 | +0.7% | 500 |
| 2025/04/24 | 1,978 | 1,986 | 1,978 | 1,986 | +17 | +0.9% | 400 |
| 2025/04/23 | 1,955 | 2,100 | 1,940 | 1,969 | +18 | +0.9% | 6,800 |
| 2025/04/22 | 1,960 | 1,960 | 1,951 | 1,951 | -1 | -0.1% | 500 |
| 2025/04/21 | 1,951 | 1,952 | 1,951 | 1,952 | +1 | +0.1% | 700 |
| 2025/04/18 | 1,950 | 2,020 | 1,930 | 1,951 | +22 | +1.1% | 2,400 |
| 2025/04/17 | 1,912 | 1,929 | 1,912 | 1,929 | -21 | -1.1% | 700 |
| 2025/04/16 | 1,955 | 1,960 | 1,950 | 1,950 | -1 | -0.1% | 300 |
| 2025/04/15 | 1,960 | 1,960 | 1,951 | 1,951 | -9 | -0.5% | 700 |
| 2025/04/14 | 1,950 | 1,960 | 1,950 | 1,960 | +10 | +0.5% | 500 |
| 2025/04/11 | 1,928 | 1,950 | 1,928 | 1,950 | +22 | +1.1% | 700 |
| 2025/04/10 | 1,940 | 1,950 | 1,928 | 1,928 | +28 | +1.5% | 8,400 |
| 2025/04/09 | 1,945 | 1,945 | 1,900 | 1,900 | -50 | -2.6% | 1,100 |
| 2025/04/08 | 1,905 | 1,950 | 1,905 | 1,950 | +50 | +2.6% | 1,500 |
| 2025/04/07 | 1,886 | 1,900 | 1,846 | 1,900 | -66 | -3.4% | 1,700 |
| 2025/04/04 | 1,950 | 1,975 | 1,945 | 1,966 | -24 | -1.2% | 2,000 |
| 2025/04/03 | 2,033 | 2,037 | 1,990 | 1,990 | -60 | -2.9% | 1,600 |
| 2025/04/02 | 2,051 | 2,051 | 2,050 | 2,050 | ±0 | ±0% | 200 |
| 2025/04/01 | 2,057 | 2,057 | 2,050 | 2,050 | -7 | -0.3% | 200 |
| 2025/03/31 | 2,060 | 2,060 | 2,057 | 2,057 | -3 | -0.1% | 400 |
| 2025/03/28 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 300 |
51～
100
件表示中 / 3767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 | 227,500円 | +3.6% | -16.0% | 2.86% | 10.73倍 | 0.31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 | 123,100円 | +24.5% | -48.2% | 3.25% | 30.53倍 | 1.01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 |
| テイン | 78,000円 | +10.5% | +3.6% | 4.10% | 12.21倍 | 0.63倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
| ファルテック | 38,500円 | -9.0% | -72.0% | 0.00% | 18.05倍 | 0.19倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
| 桜井製 | 60,100円 | -7.9% | -87.6% | 0.83% | 77.35倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
