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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,935 | 1,935 | 1,922 | 1,930 | - | - | 1,000 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,948 | 1,948 | 1,930 | 1,935 | +34 | +1.8% | 1,400 |
| 2021/08/24 | 1,910 | 1,910 | 1,896 | 1,901 | +11 | +0.6% | 400 |
| 2021/08/23 | 1,882 | 1,890 | 1,882 | 1,890 | +22 | +1.2% | 200 |
| 2021/08/20 | 1,868 | 1,869 | 1,868 | 1,868 | ±0 | ±0% | 300 |
| 2021/08/19 | 1,928 | 1,939 | 1,856 | 1,868 | -20 | -1.1% | 800 |
| 2021/08/18 | 1,931 | 1,931 | 1,852 | 1,888 | +37 | +2% | 2,200 |
| 2021/08/17 | 1,880 | 1,884 | 1,851 | 1,851 | -33 | -1.8% | 1,000 |
| 2021/08/16 | 1,883 | 1,895 | 1,883 | 1,884 | -6 | -0.3% | 900 |
| 2021/08/13 | 1,881 | 1,891 | 1,881 | 1,890 | ±0 | ±0% | 500 |
| 2021/08/12 | 1,889 | 1,890 | 1,889 | 1,890 | ±0 | ±0% | 1,700 |
| 2021/08/11 | 1,888 | 1,897 | 1,880 | 1,890 | -38 | -2% | 1,000 |
| 2021/08/10 | 1,928 | 1,928 | 1,928 | 1,928 | ±0 | ±0% | 100 |
| 2021/08/06 | 1,928 | 1,928 | 1,928 | 1,928 | - | - | 100 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 1,920 | 1,931 | 1,920 | 1,930 | -15 | -0.8% | 600 |
| 2021/08/03 | 1,945 | 1,945 | 1,945 | 1,945 | -4 | -0.2% | 100 |
| 2021/08/02 | 1,966 | 1,966 | 1,947 | 1,949 | +4 | +0.2% | 600 |
| 2021/07/30 | 1,975 | 1,975 | 1,945 | 1,945 | -5 | -0.3% | 1,400 |
| 2021/07/29 | 1,950 | 1,950 | 1,950 | 1,950 | +15 | +0.8% | 800 |
| 2021/07/28 | 1,939 | 1,940 | 1,920 | 1,935 | -15 | -0.8% | 500 |
| 2021/07/27 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 100 |
| 2021/07/26 | 1,935 | 1,950 | 1,931 | 1,950 | +15 | +0.8% | 600 |
| 2021/07/21 | 1,957 | 1,957 | 1,933 | 1,935 | +14 | +0.7% | 400 |
| 2021/07/20 | 1,921 | 1,921 | 1,921 | 1,921 | ±0 | ±0% | 100 |
| 2021/07/19 | 1,950 | 1,950 | 1,921 | 1,921 | -19 | -1% | 300 |
| 2021/07/16 | 1,936 | 1,940 | 1,927 | 1,940 | -9 | -0.5% | 900 |
| 2021/07/15 | 1,936 | 1,949 | 1,936 | 1,949 | +1 | +0.1% | 1,500 |
| 2021/07/14 | 1,950 | 1,950 | 1,940 | 1,948 | +10 | +0.5% | 1,000 |
| 2021/07/13 | 1,960 | 1,961 | 1,935 | 1,938 | -3 | -0.2% | 4,000 |
| 2021/07/12 | 2,020 | 2,035 | 1,920 | 1,941 | -94 | -4.6% | 18,600 |
| 2021/07/09 | 2,035 | 2,067 | 2,010 | 2,035 | +40 | +2% | 14,300 |
| 2021/07/08 | 2,000 | 2,000 | 1,974 | 1,995 | ±0 | ±0% | 1,900 |
| 2021/07/07 | 2,015 | 2,015 | 1,975 | 1,995 | +20 | +1% | 4,300 |
| 2021/07/06 | 1,972 | 1,975 | 1,972 | 1,975 | +3 | +0.2% | 700 |
| 2021/07/05 | 1,970 | 2,000 | 1,970 | 1,972 | +2 | +0.1% | 1,500 |
| 2021/07/02 | 1,967 | 1,970 | 1,967 | 1,970 | - | - | 1,100 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,977 | 1,980 | 1,977 | 1,980 | +2 | +0.1% | 300 |
| 2021/06/29 | 1,957 | 1,978 | 1,957 | 1,978 | -1 | -0.1% | 600 |
| 2021/06/28 | 1,978 | 1,979 | 1,978 | 1,979 | +14 | +0.7% | 200 |
| 2021/06/25 | 1,999 | 1,999 | 1,961 | 1,965 | +5 | +0.3% | 600 |
| 2021/06/24 | 1,950 | 1,996 | 1,950 | 1,960 | -8 | -0.4% | 900 |
| 2021/06/23 | 1,968 | 1,968 | 1,968 | 1,968 | ±0 | ±0% | 400 |
| 2021/06/22 | 1,928 | 1,968 | 1,928 | 1,968 | +41 | +2.1% | 200 |
| 2021/06/21 | 1,979 | 1,979 | 1,927 | 1,927 | -56 | -2.8% | 800 |
| 2021/06/18 | 1,985 | 1,985 | 1,983 | 1,983 | ±0 | ±0% | 1,200 |
| 2021/06/17 | 1,980 | 1,985 | 1,980 | 1,983 | -6 | -0.3% | 600 |
| 2021/06/16 | 1,985 | 1,990 | 1,980 | 1,989 | +5 | +0.3% | 600 |
901～
950
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
