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 |
---|---|---|---|---|---|---|---|
2024/02/29 | 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 |
2023/12/29 | 2,071 | 2,071 | 2,071 | 2,071 | +5 | +0.2% | 100 |
2023/12/28 | 2,040 | 2,069 | 2,040 | 2,066 | +26 | +1.3% | 900 |
2023/12/27 | 2,040 | 2,048 | 2,025 | 2,040 | ±0 | ±0% | 2,800 |
2023/12/26 | 2,033 | 2,050 | 2,033 | 2,040 | +7 | +0.3% | 900 |
2023/12/25 | 2,033 | 2,033 | 2,020 | 2,033 | +7 | +0.3% | 3,100 |
2023/12/22 | 2,026 | 2,038 | 2,026 | 2,026 | ±0 | ±0% | 400 |
2023/12/21 | 2,026 | 2,026 | 2,026 | 2,026 | ±0 | ±0% | 100 |
2023/12/20 | 2,036 | 2,042 | 2,019 | 2,026 | -7 | -0.3% | 1,400 |
2023/12/19 | 2,028 | 2,033 | 2,028 | 2,033 | +9 | +0.4% | 300 |
2023/12/18 | 2,023 | 2,044 | 2,023 | 2,024 | +4 | +0.2% | 300 |
2023/12/15 | 2,025 | 2,025 | 2,012 | 2,020 | -5 | -0.2% | 600 |
2023/12/14 | 2,049 | 2,049 | 2,020 | 2,025 | -10 | -0.5% | 1,500 |
51~
100
件表示中 / 3455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 | 212,200円 | +1.7% | -25.5% | 3.06% | 8.34倍 | 0.30倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。天然ガス燃料車を育成。タイ、北米に拠点 |
エイケン工業 | 318,500円 | +8.2% | +90.5% | 3.45% | 16.65倍 | 0.57倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
盟和産 | 99,900円 | +2.7% | - | 5.01% | 13.45倍 | 0.32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 |
小田原機 | 107,500円 | +43.7% | -2.3% | 2.42% | 23.54倍 | 0.86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 |
イクヨ | 212,200円 | +15.5% | -35.1% | 1.41% | 9.95倍 | 0.57倍 |
|
三菱自、日野、ふそう向けに合成樹脂の自動車内外装部品製造。国内軸だが東南アジアでも展開 |
市場注目の銘柄
チャート関連のコラム