エイチ・アイ・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 |
|---|---|---|---|---|---|---|---|
| 2001/08/14 | 893.3 | 906.7 | 893.3 | 906.7 | +13.4 | +1.5% | 23,700 |
| 2001/08/13 | 896.7 | 896.7 | 870 | 893.3 | -13.4 | -1.5% | 9,900 |
| 2001/08/10 | 900 | 916.7 | 900 | 906.7 | ±0 | ±0% | 27,300 |
| 2001/08/09 | 900 | 910 | 896.7 | 906.7 | +20 | +2.3% | 48,000 |
| 2001/08/08 | 870 | 893.3 | 870 | 886.7 | +16.7 | +1.9% | 24,600 |
| 2001/08/07 | 866.7 | 883.3 | 866.7 | 870 | -10 | -1.1% | 41,400 |
| 2001/08/06 | 873.3 | 883.3 | 866.7 | 880 | +6.7 | +0.8% | 32,700 |
| 2001/08/03 | 870 | 876.7 | 863.3 | 873.3 | +3.3 | +0.4% | 423,000 |
| 2001/08/02 | 866.7 | 883.3 | 860 | 870 | +3.3 | +0.4% | 64,800 |
| 2001/08/01 | 856.7 | 886.7 | 856.7 | 866.7 | +10 | +1.2% | 22,800 |
| 2001/07/31 | 850 | 866.7 | 840 | 856.7 | +6.7 | +0.8% | 24,900 |
| 2001/07/30 | 840 | 866.7 | 840 | 850 | ±0 | ±0% | 24,000 |
| 2001/07/27 | 856.7 | 856.7 | 833.3 | 850 | +6.7 | +0.8% | 21,600 |
| 2001/07/26 | 836.7 | 843.3 | 833.3 | 843.3 | +6.6 | +0.8% | 17,400 |
| 2001/07/25 | 833.3 | 850 | 833.3 | 836.7 | +3.4 | +0.4% | 49,500 |
| 2001/07/24 | 863.3 | 863.3 | 833.3 | 833.3 | -33.4 | -3.9% | 27,300 |
| 2001/07/23 | 870 | 873.3 | 863.3 | 866.7 | -3.3 | -0.4% | 96,300 |
| 2001/07/19 | 866.7 | 870 | 866.7 | 870 | +3.3 | +0.4% | 66,900 |
| 2001/07/18 | 866.7 | 870 | 863.3 | 866.7 | ±0 | ±0% | 42,900 |
| 2001/07/17 | 870 | 870 | 860 | 866.7 | -3.3 | -0.4% | 36,000 |
| 2001/07/16 | 886.7 | 900 | 870 | 870 | -13.3 | -1.5% | 12,300 |
| 2001/07/13 | 900 | 906.7 | 883.3 | 883.3 | +3.3 | +0.4% | 102,000 |
| 2001/07/12 | 900 | 900 | 876.7 | 880 | -20 | -2.2% | 11,400 |
| 2001/07/11 | 876.7 | 900 | 876.7 | 900 | +16.7 | +1.9% | 68,100 |
| 2001/07/10 | 886.7 | 896.7 | 883.3 | 883.3 | -16.7 | -1.9% | 13,800 |
| 2001/07/09 | 900 | 903.3 | 883.3 | 900 | -16.7 | -1.8% | 55,800 |
| 2001/07/06 | 886.7 | 926.7 | 886.7 | 916.7 | +16.7 | +1.9% | 41,700 |
| 2001/07/05 | 916.7 | 916.7 | 900 | 900 | -16.7 | -1.8% | 7,500 |
| 2001/07/04 | 883.3 | 916.7 | 883.3 | 916.7 | +33.4 | +3.8% | 310,500 |
| 2001/07/03 | 906.7 | 910 | 866.7 | 883.3 | -20 | -2.2% | 50,100 |
| 2001/07/02 | 933.3 | 933.3 | 900 | 903.3 | -36.7 | -3.9% | 20,700 |
| 2001/06/29 | 950 | 950 | 920 | 940 | -13.3 | -1.4% | 87,300 |
| 2001/06/28 | 960 | 980 | 946.7 | 953.3 | ±0 | ±0% | 57,600 |
| 2001/06/27 | 970 | 970 | 950 | 953.3 | -30 | -3.1% | 28,800 |
| 2001/06/26 | 966.7 | 993.3 | 966.7 | 983.3 | +30 | +3.1% | 49,800 |
| 2001/06/25 | 936.7 | 1,000 | 933.3 | 953.3 | +30 | +3.2% | 60,900 |
| 2001/06/22 | 916.7 | 933.3 | 916.7 | 923.3 | +6.6 | +0.7% | 39,900 |
| 2001/06/21 | 963.3 | 966.7 | 906.7 | 916.7 | -36.6 | -3.8% | 94,800 |
| 2001/06/20 | 933.3 | 966.7 | 933.3 | 953.3 | +30 | +3.2% | 81,000 |
| 2001/06/19 | 866.7 | 923.3 | 863.3 | 923.3 | +56.6 | +6.5% | 94,500 |
| 2001/06/18 | 866.7 | 876.7 | 860 | 866.7 | ±0 | ±0% | 44,100 |
| 2001/06/15 | 823.3 | 880 | 820 | 866.7 | -23.3 | -2.6% | 195,000 |
| 2001/06/14 | 933.3 | 933.3 | 880 | 890 | -46.7 | -5% | 146,400 |
| 2001/06/13 | 936.7 | 946.7 | 936.7 | 936.7 | +3.4 | +0.4% | 20,400 |
| 2001/06/12 | 956.7 | 966.7 | 933.3 | 933.3 | -60 | -6% | 35,100 |
| 2001/06/11 | 1,000 | 1,000 | 983.3 | 993.3 | -26.7 | -2.6% | 8,100 |
| 2001/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | +16.7 | +1.7% | 19,200 |
| 2001/06/07 | 1,003.3 | 1,003.3 | 993.3 | 1,003.3 | ±0 | ±0% | 20,400 |
| 2001/06/06 | 1,016.7 | 1,016.7 | 1,000 | 1,003.3 | -13.4 | -1.3% | 21,300 |
| 2001/06/05 | 1,016.7 | 1,020 | 1,006.7 | 1,016.7 | ±0 | ±0% | 41,100 |
5901～
5950
件表示中 / 7037件
類似銘柄と比較する
現在ご覧いただいている「エイチ・アイエス」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 |
|---|---|---|---|---|---|---|---|---|
| エイチ・アイエス | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37倍 | 2.01倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ニシオＨＤ | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| コシダカＨＤ | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 日管財ＨＤ | 277,900円 | +5.8% | +2.3% | 1.94% | 16.55倍 | 1.51倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
