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 |
|---|---|---|---|---|---|---|---|
| 1997/05/13 | 1,247.1 | 1,256.4 | 1,235.4 | 1,256.4 | +9.3 | +0.7% | 171,600 |
| 1997/05/12 | 1,223.8 | 1,247.1 | 1,223.8 | 1,247.1 | +2.3 | +0.2% | 55,770 |
| 1997/05/09 | 1,263.4 | 1,268.1 | 1,235.4 | 1,244.8 | -20.9 | -1.7% | 343,200 |
| 1997/05/08 | 1,258.7 | 1,282.1 | 1,251.7 | 1,265.7 | +16.3 | +1.3% | 330,330 |
| 1997/05/07 | 1,235.4 | 1,270.4 | 1,235.4 | 1,249.4 | +9.3 | +0.7% | 235,950 |
| 1997/05/06 | 1,237.8 | 1,244.8 | 1,230.8 | 1,240.1 | +11.7 | +1% | 227,370 |
| 1997/05/02 | 1,233.1 | 1,233.1 | 1,214.5 | 1,228.4 | -7 | -0.6% | 111,540 |
| 1997/05/01 | 1,235.4 | 1,247.1 | 1,235.4 | 1,235.4 | -11.7 | -0.9% | 240,240 |
| 1997/04/30 | 1,209.8 | 1,249.4 | 1,209.8 | 1,247.1 | +37.3 | +3.1% | 313,170 |
| 1997/04/28 | 1,212.1 | 1,212.1 | 1,209.8 | 1,209.8 | -14 | -1.1% | 25,740 |
| 1997/04/25 | 1,223.8 | 1,223.8 | 1,223.8 | 1,223.8 | -16.3 | -1.3% | 8,580 |
| 1997/04/24 | 1,244.8 | 1,244.8 | 1,230.8 | 1,240.1 | -7 | -0.6% | 81,510 |
| 1997/04/23 | 1,247.1 | 1,249.4 | 1,235.4 | 1,247.1 | +9.3 | +0.8% | 274,560 |
| 1997/04/22 | 1,235.4 | 1,247.1 | 1,228.4 | 1,237.8 | +9.4 | +0.8% | 313,170 |
| 1997/04/21 | 1,223.8 | 1,233.1 | 1,214.5 | 1,228.4 | +13.9 | +1.1% | 115,830 |
| 1997/04/18 | 1,212.1 | 1,223.8 | 1,212.1 | 1,214.5 | +25.7 | +2.2% | 214,500 |
| 1997/04/17 | 1,170.2 | 1,188.8 | 1,142.2 | 1,188.8 | +18.6 | +1.6% | 227,370 |
| 1997/04/16 | 1,153.8 | 1,170.2 | 1,153.8 | 1,170.2 | -7 | -0.6% | 21,450 |
| 1997/04/15 | 1,160.8 | 1,188.8 | 1,151.5 | 1,177.2 | -25.6 | -2.1% | 128,700 |
| 1997/04/14 | 1,200.5 | 1,202.8 | 1,200.5 | 1,202.8 | +2.3 | +0.2% | 17,160 |
| 1997/04/11 | 1,207.5 | 1,207.5 | 1,200.5 | 1,200.5 | - | - | 17,160 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 1,212.1 | 1,233.1 | 1,209.8 | 1,228.4 | -7 | -0.6% | 47,190 |
| 1997/04/08 | 1,244.8 | 1,244.8 | 1,235.4 | 1,235.4 | -23.3 | -1.9% | 8,580 |
| 1997/04/07 | 1,258.7 | 1,258.7 | 1,258.7 | 1,258.7 | -11.7 | -0.9% | 8,580 |
| 1997/04/04 | 1,270.4 | 1,270.4 | 1,270.4 | 1,270.4 | -2.3 | -0.2% | 4,290 |
| 1997/04/03 | 1,272.7 | 1,272.7 | 1,272.7 | 1,272.7 | -4.7 | -0.4% | 12,870 |
| 1997/04/02 | 1,279.7 | 1,279.7 | 1,277.4 | 1,277.4 | +67.6 | +5.6% | 8,580 |
| 1997/04/01 | 1,279.7 | 1,279.7 | 1,209.8 | 1,209.8 | - | - | 17,160 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,279.7 | 1,289 | 1,258.7 | 1,289 | -16.4 | -1.3% | 51,480 |
| 1997/03/27 | 1,305.4 | 1,305.4 | 1,305.4 | 1,305.4 | -23.3 | -1.8% | 12,870 |
| 1997/03/26 | 1,305.4 | 1,328.7 | 1,305.4 | 1,328.7 | -9.3 | -0.7% | 30,030 |
| 1997/03/25 | 1,340.3 | 1,340.3 | 1,338 | 1,338 | -16.3 | -1.2% | 8,580 |
| 1997/03/24 | 1,347.3 | 1,354.3 | 1,340.3 | 1,354.3 | +7 | +0.5% | 102,960 |
| 1997/03/21 | 1,352 | 1,352 | 1,347.3 | 1,347.3 | -4.7 | -0.3% | 17,160 |
| 1997/03/19 | 1,352 | 1,356.6 | 1,352 | 1,352 | +11.7 | +0.9% | 68,640 |
| 1997/03/18 | 1,342.7 | 1,342.7 | 1,340.3 | 1,340.3 | ±0 | ±0% | 60,060 |
| 1997/03/17 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 17,160 |
| 1997/03/14 | 1,340.3 | 1,340.3 | 1,340.3 | 1,340.3 | ±0 | ±0% | 25,740 |
| 1997/03/13 | 1,345 | 1,345 | 1,331 | 1,340.3 | +9.3 | +0.7% | 55,770 |
| 1997/03/12 | 1,331 | 1,349.7 | 1,331 | 1,331 | +2.3 | +0.2% | 94,380 |
| 1997/03/11 | 1,312.4 | 1,331 | 1,312.4 | 1,328.7 | +18.7 | +1.4% | 120,120 |
| 1997/03/10 | 1,298.4 | 1,310 | 1,298.4 | 1,310 | +11.6 | +0.9% | 94,380 |
| 1997/03/07 | 1,298.4 | 1,298.4 | 1,298.4 | 1,298.4 | ±0 | ±0% | 4,290 |
| 1997/03/06 | 1,296 | 1,298.4 | 1,296 | 1,298.4 | -2.3 | -0.2% | 21,450 |
| 1997/03/05 | 1,305.4 | 1,314.7 | 1,300.7 | 1,300.7 | -4.7 | -0.4% | 94,380 |
| 1997/03/04 | 1,307.7 | 1,307.7 | 1,296 | 1,305.4 | ±0 | ±0% | 231,660 |
| 1997/03/03 | 1,296 | 1,310 | 1,296 | 1,305.4 | -16.3 | -1.2% | 30,030 |
| 1997/02/28 | 1,328.7 | 1,331 | 1,321.7 | 1,321.7 | - | - | 72,930 |
6951～
7000
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
