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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/19 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 1,900 |
| 2024/01/18 | 2,022 | 2,040 | 2,022 | 2,040 | +18 | +0.9% | 1,100 |
| 2024/01/17 | 2,041 | 2,048 | 2,022 | 2,022 | -48 | -2.3% | 1,700 |
| 2024/01/16 | 2,070 | 2,078 | 2,070 | 2,070 | ±0 | ±0% | 2,400 |
| 2024/01/15 | 2,035 | 2,100 | 2,000 | 2,070 | -65 | -3% | 7,400 |
| 2024/01/12 | 2,094 | 2,135 | 2,094 | 2,135 | -2 | -0.1% | 10,700 |
| 2024/01/11 | 2,114 | 2,153 | 2,104 | 2,137 | +41 | +2% | 3,300 |
| 2024/01/10 | 2,093 | 2,122 | 2,083 | 2,096 | +3 | +0.1% | 1,400 |
| 2024/01/09 | 2,088 | 2,109 | 2,081 | 2,093 | +18 | +0.9% | 1,700 |
| 2024/01/05 | 2,074 | 2,078 | 2,072 | 2,075 | +8 | +0.4% | 1,100 |
| 2024/01/04 | 2,071 | 2,094 | 2,060 | 2,067 | -4 | -0.2% | 2,700 |
351～
400
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
