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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,999 | 1,999 | 1,999 | 1,999 | +24 | +1.2% | 100 |
| 2022/11/17 | 1,973 | 1,975 | 1,973 | 1,975 | ±0 | ±0% | 200 |
| 2022/11/16 | 1,975 | 2,025 | 1,975 | 1,975 | +26 | +1.3% | 500 |
| 2022/11/15 | 1,949 | 1,949 | 1,949 | 1,949 | -1 | -0.1% | 100 |
| 2022/11/14 | 1,959 | 1,966 | 1,910 | 1,950 | - | - | 1,600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,960 | 1,960 | 1,960 | 1,960 | -2 | -0.1% | 100 |
| 2022/11/09 | 1,922 | 1,962 | 1,922 | 1,962 | ±0 | ±0% | 300 |
| 2022/11/08 | 1,911 | 1,962 | 1,911 | 1,962 | +26 | +1.3% | 600 |
| 2022/11/07 | 1,900 | 1,936 | 1,900 | 1,936 | - | - | 500 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,917 | 1,917 | 1,910 | 1,910 | - | - | 1,000 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,990 | 1,990 | 1,990 | 1,990 | - | - | 100 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 1,955 | 1,995 | 1,955 | 1,990 | +115 | +6.1% | 800 |
| 2022/10/24 | 1,947 | 1,947 | 1,868 | 1,875 | - | - | 800 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,918 | 1,918 | 1,900 | 1,907 | -49 | -2.5% | 1,300 |
| 2022/10/19 | 1,962 | 1,962 | 1,956 | 1,956 | - | - | 700 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 2,055 | 2,055 | 2,000 | 2,000 | -55 | -2.7% | 1,300 |
| 2022/10/14 | 2,083 | 2,083 | 2,035 | 2,055 | -28 | -1.3% | 900 |
| 2022/10/13 | 2,067 | 2,104 | 2,067 | 2,083 | -34 | -1.6% | 1,600 |
| 2022/10/12 | 2,120 | 2,120 | 2,087 | 2,117 | +3 | +0.1% | 1,100 |
| 2022/10/11 | 2,095 | 2,151 | 2,066 | 2,114 | +54 | +2.6% | 6,100 |
| 2022/10/07 | 2,020 | 2,060 | 2,020 | 2,060 | +15 | +0.7% | 1,300 |
| 2022/10/06 | 1,981 | 2,045 | 1,980 | 2,045 | +45 | +2.3% | 1,400 |
| 2022/10/05 | 1,970 | 2,000 | 1,970 | 2,000 | +20 | +1% | 700 |
| 2022/10/04 | 1,983 | 2,000 | 1,978 | 1,980 | -9 | -0.5% | 2,600 |
| 2022/10/03 | 1,989 | 1,989 | 1,989 | 1,989 | -1 | -0.1% | 100 |
| 2022/09/30 | 1,972 | 1,990 | 1,972 | 1,990 | +9 | +0.5% | 400 |
| 2022/09/29 | 1,975 | 1,981 | 1,975 | 1,981 | +50 | +2.6% | 200 |
| 2022/09/28 | 1,977 | 1,977 | 1,900 | 1,931 | -46 | -2.3% | 1,800 |
| 2022/09/27 | 1,968 | 2,007 | 1,968 | 1,977 | -31 | -1.5% | 800 |
| 2022/09/26 | 2,039 | 2,039 | 1,989 | 2,008 | +9 | +0.5% | 9,000 |
| 2022/09/22 | 1,990 | 1,999 | 1,990 | 1,999 | -21 | -1% | 500 |
| 2022/09/21 | 2,012 | 2,020 | 2,012 | 2,020 | - | - | 600 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 2,020 | 2,020 | 1,991 | 2,015 | -14 | -0.7% | 500 |
| 2022/09/15 | 2,003 | 2,029 | 2,003 | 2,029 | +26 | +1.3% | 400 |
| 2022/09/14 | 2,000 | 2,011 | 2,000 | 2,003 | -5 | -0.2% | 600 |
| 2022/09/13 | 2,001 | 2,016 | 2,001 | 2,008 | +8 | +0.4% | 900 |
| 2022/09/12 | 2,000 | 2,000 | 2,000 | 2,000 | +3 | +0.2% | 100 |
| 2022/09/09 | 1,998 | 2,010 | 1,997 | 1,997 | ±0 | ±0% | 900 |
| 2022/09/08 | 2,058 | 2,058 | 1,997 | 1,997 | -62 | -3% | 1,100 |
| 2022/09/07 | 2,020 | 2,060 | 2,020 | 2,059 | +43 | +2.1% | 300 |
| 2022/09/06 | 2,011 | 2,016 | 2,000 | 2,016 | -6 | -0.3% | 1,000 |
601～
650
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
