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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 2,175 | 2,175 | 2,153 | 2,153 | -17 | -0.8% | 1,500 |
| 2024/04/02 | 2,176 | 2,225 | 2,170 | 2,170 | +9 | +0.4% | 1,500 |
| 2024/04/01 | 2,211 | 2,211 | 2,161 | 2,161 | -50 | -2.3% | 300 |
| 2024/03/29 | 2,232 | 2,232 | 2,179 | 2,211 | -21 | -0.9% | 1,200 |
| 2024/03/28 | 2,184 | 2,236 | 2,184 | 2,232 | +54 | +2.5% | 1,600 |
| 2024/03/27 | 2,164 | 2,178 | 2,156 | 2,178 | +14 | +0.6% | 1,500 |
| 2024/03/26 | 2,148 | 2,164 | 2,148 | 2,164 | +19 | +0.9% | 400 |
| 2024/03/25 | 2,141 | 2,147 | 2,139 | 2,145 | +7 | +0.3% | 700 |
| 2024/03/22 | 2,132 | 2,140 | 2,132 | 2,138 | +6 | +0.3% | 900 |
| 2024/03/21 | 2,110 | 2,139 | 2,110 | 2,132 | +21 | +1% | 2,300 |
| 2024/03/19 | 2,077 | 2,111 | 2,077 | 2,111 | +34 | +1.6% | 1,000 |
| 2024/03/18 | 2,097 | 2,097 | 2,077 | 2,077 | +14 | +0.7% | 400 |
| 2024/03/15 | 2,062 | 2,063 | 2,062 | 2,063 | -12 | -0.6% | 200 |
| 2024/03/14 | 2,066 | 2,075 | 2,055 | 2,075 | - | - | 600 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 2,053 | 2,065 | 2,053 | 2,065 | +8 | +0.4% | 1,300 |
| 2024/03/11 | 2,131 | 2,131 | 2,056 | 2,057 | -77 | -3.6% | 4,800 |
| 2024/03/08 | 2,080 | 2,134 | 2,080 | 2,134 | +50 | +2.4% | 1,400 |
| 2024/03/07 | 2,084 | 2,084 | 2,084 | 2,084 | ±0 | ±0% | 400 |
| 2024/03/06 | 2,061 | 2,084 | 2,060 | 2,084 | -6 | -0.3% | 1,100 |
| 2024/03/05 | 2,094 | 2,094 | 2,090 | 2,090 | -1 | ±0% | 400 |
| 2024/03/04 | 2,090 | 2,091 | 2,090 | 2,091 | +3 | +0.1% | 1,300 |
| 2024/03/01 | 2,053 | 2,088 | 2,053 | 2,088 | -12 | -0.6% | 500 |
| 2024/02/29 | 2,103 | 2,103 | 2,100 | 2,100 | -23 | -1.1% | 500 |
| 2024/02/28 | 2,089 | 2,155 | 2,089 | 2,123 | +29 | +1.4% | 1,100 |
| 2024/02/27 | 2,110 | 2,110 | 2,093 | 2,094 | -6 | -0.3% | 1,000 |
| 2024/02/26 | 2,111 | 2,111 | 2,089 | 2,100 | +1 | ±0% | 2,100 |
| 2024/02/22 | 2,067 | 2,099 | 2,067 | 2,099 | +26 | +1.3% | 500 |
| 2024/02/21 | 2,073 | 2,073 | 2,073 | 2,073 | -23 | -1.1% | 200 |
| 2024/02/20 | 2,091 | 2,109 | 2,091 | 2,096 | +10 | +0.5% | 700 |
| 2024/02/19 | 2,075 | 2,100 | 2,075 | 2,086 | +4 | +0.2% | 2,100 |
| 2024/02/16 | 2,072 | 2,082 | 2,031 | 2,082 | +12 | +0.6% | 1,500 |
| 2024/02/15 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 300 |
| 2024/02/14 | 2,090 | 2,090 | 2,070 | 2,070 | - | - | 1,300 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 2,085 | 2,085 | 2,085 | 2,085 | +1 | ±0% | 200 |
| 2024/02/08 | 2,081 | 2,084 | 2,081 | 2,084 | -32 | -1.5% | 700 |
| 2024/02/07 | 2,125 | 2,125 | 2,116 | 2,116 | +26 | +1.2% | 200 |
| 2024/02/06 | 2,090 | 2,090 | 2,090 | 2,090 | -1 | ±0% | 100 |
| 2024/02/05 | 2,093 | 2,118 | 2,091 | 2,091 | -8 | -0.4% | 700 |
| 2024/02/02 | 2,105 | 2,105 | 2,086 | 2,099 | -18 | -0.9% | 800 |
| 2024/02/01 | 2,100 | 2,168 | 2,100 | 2,117 | +7 | +0.3% | 2,000 |
| 2024/01/31 | 2,102 | 2,129 | 2,101 | 2,110 | ±0 | ±0% | 1,000 |
| 2024/01/30 | 2,118 | 2,147 | 2,110 | 2,110 | +2 | +0.1% | 400 |
| 2024/01/29 | 2,107 | 2,146 | 2,100 | 2,108 | +1 | ±0% | 500 |
| 2024/01/26 | 2,085 | 2,149 | 2,085 | 2,107 | +27 | +1.3% | 700 |
| 2024/01/25 | 2,085 | 2,085 | 2,070 | 2,080 | +9 | +0.4% | 700 |
| 2024/01/24 | 2,099 | 2,099 | 2,071 | 2,071 | -18 | -0.9% | 200 |
| 2024/01/23 | 2,069 | 2,100 | 2,069 | 2,089 | +37 | +1.8% | 1,800 |
| 2024/01/22 | 2,052 | 2,052 | 2,052 | 2,052 | +12 | +0.6% | 200 |
251～
300
件表示中 / 3678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 | 195,000円 | +3.6% | -16.0% | 3.33% | 9.20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 |
| 盟和産 | 99,000円 | +2.7% | - | 5.05% | 13.32倍 | 0.29倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
| ファルテック | 33,700円 | -6.0% | -15.8% | 0.00% | 5.27倍 | 0.18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 |
| 小田原機 | 97,000円 | +24.5% | -48.2% | 2.89% | 23.84倍 | 0.74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 |
| 桜井製 | 55,800円 | -9.0% | - | 1.79% | 17.11倍 | 0.40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
