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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,961 | 1,980 | 1,961 | 1,961 | +8 | +0.4% | 600 |
| 2023/01/31 | 1,990 | 1,994 | 1,953 | 1,953 | -2 | -0.1% | 600 |
| 2023/01/30 | 1,955 | 1,955 | 1,955 | 1,955 | - | - | 100 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 2,055 | 2,055 | 1,930 | 1,992 | -63 | -3.1% | 2,000 |
| 2023/01/25 | 1,999 | 2,055 | 1,985 | 2,055 | +58 | +2.9% | 1,000 |
| 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 |
551～
600
件表示中 / 3692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 | 197,500円 | +3.6% | -16.0% | 3.29% | 9.31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 |
| 河西工 | 8,300円 | -2.0% | - | 0.00% | - | 0.19倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| 小田原機 | 100,800円 | +24.5% | -48.2% | 2.78% | 24.84倍 | 0.77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 | 57,100円 | -9.0% | - | 1.75% | 17.51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 |
| リード | 53,500円 | -15.0% | - | 1.87% | - | 0.53倍 |
|
ＳＵＢＡＲＵグループ向け車両部品が柱。バンパー、スポイラー（樹脂塗装品）などに強い |
市場注目の銘柄
チャート関連のコラム
