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 |
|---|---|---|---|---|---|---|---|
| 2017/09/19 | 3,500 | 3,545 | 3,460 | 3,530 | +70 | +2% | 270,700 |
| 2017/09/15 | 3,495 | 3,535 | 3,445 | 3,460 | -15 | -0.4% | 321,600 |
| 2017/09/14 | 3,515 | 3,550 | 3,455 | 3,475 | -55 | -1.6% | 240,600 |
| 2017/09/13 | 3,505 | 3,565 | 3,495 | 3,530 | +25 | +0.7% | 260,200 |
| 2017/09/12 | 3,475 | 3,540 | 3,460 | 3,505 | +65 | +1.9% | 287,700 |
| 2017/09/11 | 3,450 | 3,465 | 3,435 | 3,440 | +10 | +0.3% | 161,200 |
| 2017/09/08 | 3,440 | 3,480 | 3,415 | 3,430 | -30 | -0.9% | 224,300 |
| 2017/09/07 | 3,450 | 3,490 | 3,435 | 3,460 | -10 | -0.3% | 454,000 |
| 2017/09/06 | 3,450 | 3,520 | 3,430 | 3,470 | ±0 | ±0% | 337,000 |
| 2017/09/05 | 3,555 | 3,590 | 3,465 | 3,470 | -45 | -1.3% | 345,800 |
| 2017/09/04 | 3,595 | 3,595 | 3,505 | 3,515 | -105 | -2.9% | 481,800 |
| 2017/09/01 | 3,680 | 3,690 | 3,600 | 3,620 | -60 | -1.6% | 497,500 |
| 2017/08/31 | 3,720 | 3,740 | 3,670 | 3,680 | -25 | -0.7% | 399,700 |
| 2017/08/30 | 3,725 | 3,775 | 3,675 | 3,705 | -25 | -0.7% | 931,300 |
| 2017/08/29 | 3,640 | 3,740 | 3,635 | 3,730 | +50 | +1.4% | 696,000 |
| 2017/08/28 | 3,600 | 3,700 | 3,500 | 3,680 | +320 | +9.5% | 1,599,300 |
| 2017/08/25 | 3,325 | 3,360 | 3,320 | 3,360 | +10 | +0.3% | 243,900 |
| 2017/08/24 | 3,345 | 3,355 | 3,315 | 3,350 | ±0 | ±0% | 279,800 |
| 2017/08/23 | 3,365 | 3,375 | 3,305 | 3,350 | +15 | +0.4% | 391,900 |
| 2017/08/22 | 3,320 | 3,395 | 3,295 | 3,335 | -20 | -0.6% | 596,600 |
| 2017/08/21 | 3,445 | 3,445 | 3,275 | 3,355 | -180 | -5.1% | 1,138,000 |
| 2017/08/18 | 3,555 | 3,560 | 3,510 | 3,535 | -90 | -2.5% | 453,900 |
| 2017/08/17 | 3,595 | 3,665 | 3,570 | 3,625 | +30 | +0.8% | 357,400 |
| 2017/08/16 | 3,505 | 3,625 | 3,495 | 3,595 | +90 | +2.6% | 405,100 |
| 2017/08/15 | 3,500 | 3,510 | 3,470 | 3,505 | +60 | +1.7% | 262,600 |
| 2017/08/14 | 3,415 | 3,485 | 3,410 | 3,445 | +5 | +0.1% | 420,200 |
| 2017/08/10 | 3,460 | 3,495 | 3,435 | 3,440 | -10 | -0.3% | 276,200 |
| 2017/08/09 | 3,470 | 3,480 | 3,435 | 3,450 | -60 | -1.7% | 467,200 |
| 2017/08/08 | 3,570 | 3,575 | 3,470 | 3,510 | -60 | -1.7% | 343,400 |
| 2017/08/07 | 3,530 | 3,570 | 3,510 | 3,570 | +75 | +2.1% | 295,100 |
| 2017/08/04 | 3,485 | 3,515 | 3,460 | 3,495 | +5 | +0.1% | 274,700 |
| 2017/08/03 | 3,430 | 3,515 | 3,410 | 3,490 | +75 | +2.2% | 532,500 |
| 2017/08/02 | 3,420 | 3,425 | 3,400 | 3,415 | +10 | +0.3% | 179,100 |
| 2017/08/01 | 3,385 | 3,435 | 3,385 | 3,405 | +10 | +0.3% | 243,200 |
| 2017/07/31 | 3,375 | 3,415 | 3,355 | 3,395 | +5 | +0.1% | 575,900 |
| 2017/07/28 | 3,355 | 3,390 | 3,345 | 3,390 | +50 | +1.5% | 849,000 |
| 2017/07/27 | 3,310 | 3,365 | 3,310 | 3,340 | +45 | +1.4% | 411,400 |
| 2017/07/26 | 3,310 | 3,360 | 3,285 | 3,295 | -10 | -0.3% | 326,400 |
| 2017/07/25 | 3,225 | 3,325 | 3,225 | 3,305 | +60 | +1.8% | 642,900 |
| 2017/07/24 | 3,185 | 3,250 | 3,160 | 3,245 | +45 | +1.4% | 529,700 |
| 2017/07/21 | 3,325 | 3,340 | 3,200 | 3,200 | -175 | -5.2% | 812,300 |
| 2017/07/20 | 3,355 | 3,380 | 3,315 | 3,375 | +20 | +0.6% | 472,000 |
| 2017/07/19 | 3,330 | 3,415 | 3,260 | 3,355 | +30 | +0.9% | 1,271,000 |
| 2017/07/18 | 3,330 | 3,335 | 3,280 | 3,325 | -25 | -0.7% | 548,600 |
| 2017/07/14 | 3,360 | 3,370 | 3,340 | 3,350 | -10 | -0.3% | 366,800 |
| 2017/07/13 | 3,300 | 3,385 | 3,300 | 3,360 | +115 | +3.5% | 982,500 |
| 2017/07/12 | 3,310 | 3,315 | 3,230 | 3,245 | -115 | -3.4% | 1,078,400 |
| 2017/07/11 | 3,460 | 3,475 | 3,360 | 3,360 | -95 | -2.7% | 901,000 |
| 2017/07/10 | 3,475 | 3,485 | 3,425 | 3,455 | +5 | +0.1% | 474,300 |
| 2017/07/07 | 3,435 | 3,460 | 3,400 | 3,450 | -10 | -0.3% | 425,000 |
1951～
2000
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
