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 |
|---|---|---|---|---|---|---|---|
| 2001/06/04 | 1,046.7 | 1,046.7 | 1,003.3 | 1,016.7 | -20 | -1.9% | 35,400 |
| 2001/06/01 | 1,020 | 1,053.3 | 1,010 | 1,036.7 | +16.7 | +1.6% | 54,600 |
| 2001/05/31 | 966.7 | 1,026.7 | 966.7 | 1,020 | +53.3 | +5.5% | 30,600 |
| 2001/05/30 | 956.7 | 966.7 | 933.3 | 966.7 | ±0 | ±0% | 148,200 |
| 2001/05/29 | 1,000 | 1,016.7 | 966.7 | 966.7 | -40 | -4% | 125,100 |
| 2001/05/28 | 1,036.7 | 1,053.3 | 1,000 | 1,006.7 | -50 | -4.7% | 66,900 |
| 2001/05/25 | 1,096.7 | 1,096.7 | 1,026.7 | 1,056.7 | -56.6 | -5.1% | 225,000 |
| 2001/05/24 | 1,100 | 1,113.3 | 1,060 | 1,113.3 | ±0 | ±0% | 70,500 |
| 2001/05/23 | 1,100 | 1,116.7 | 1,090 | 1,113.3 | +13.3 | +1.2% | 147,000 |
| 2001/05/22 | 1,066.7 | 1,120 | 1,066.7 | 1,100 | +46.7 | +4.4% | 74,700 |
| 2001/05/21 | 1,053.3 | 1,066.7 | 1,043.3 | 1,053.3 | +10 | +1% | 34,800 |
| 2001/05/18 | 1,070 | 1,076.7 | 1,033.3 | 1,043.3 | -20 | -1.9% | 66,300 |
| 2001/05/17 | 1,050 | 1,083.3 | 1,050 | 1,063.3 | +6.6 | +0.6% | 69,000 |
| 2001/05/16 | 1,080 | 1,083.3 | 1,050 | 1,056.7 | -40 | -3.6% | 84,300 |
| 2001/05/15 | 1,116.7 | 1,116.7 | 1,083.3 | 1,096.7 | -46.6 | -4.1% | 56,400 |
| 2001/05/14 | 1,133.3 | 1,146.7 | 1,106.7 | 1,143.3 | +10 | +0.9% | 83,700 |
| 2001/05/11 | 1,106.7 | 1,150 | 1,103.3 | 1,133.3 | +16.6 | +1.5% | 279,000 |
| 2001/05/10 | 1,046.7 | 1,116.7 | 1,033.3 | 1,116.7 | +100 | +9.8% | 167,400 |
| 2001/05/09 | 1,036.7 | 1,046.7 | 1,003.3 | 1,016.7 | -6.6 | -0.6% | 71,400 |
| 2001/05/08 | 1,063.3 | 1,063.3 | 1,000 | 1,023.3 | -40 | -3.8% | 47,400 |
| 2001/05/07 | 1,060 | 1,063.3 | 1,050 | 1,063.3 | +3.3 | +0.3% | 84,900 |
| 2001/05/02 | 1,063.3 | 1,066.7 | 1,036.7 | 1,060 | +10 | +1% | 99,000 |
| 2001/05/01 | 996.7 | 1,050 | 993.3 | 1,050 | +56.7 | +5.7% | 255,000 |
| 2001/04/27 | 966.7 | 993.3 | 960 | 993.3 | +33.3 | +3.5% | 36,900 |
| 2001/04/26 | 986.7 | 986.7 | 953.3 | 960 | -13.3 | -1.4% | 53,400 |
| 2001/04/25 | 970 | 1,000 | 970 | 973.3 | +3.3 | +0.3% | 145,200 |
| 2001/04/24 | 956.7 | 970 | 943.3 | 970 | +6.7 | +0.7% | 49,800 |
| 2001/04/23 | 943.3 | 966.7 | 943.3 | 963.3 | +26.6 | +2.8% | 57,900 |
| 2001/04/20 | 973.3 | 980 | 930 | 936.7 | -33.3 | -3.4% | 96,300 |
| 2001/04/19 | 953.3 | 983.3 | 946.7 | 970 | +50 | +5.4% | 142,500 |
| 2001/04/18 | 903.3 | 930 | 903.3 | 920 | +16.7 | +1.8% | 10,200 |
| 2001/04/17 | 920 | 920 | 900 | 903.3 | -26.7 | -2.9% | 36,000 |
| 2001/04/16 | 950 | 950 | 903.3 | 930 | -33.3 | -3.5% | 49,200 |
| 2001/04/13 | 926.7 | 963.3 | 926.7 | 963.3 | +43.3 | +4.7% | 168,300 |
| 2001/04/12 | 883.3 | 933.3 | 883.3 | 920 | +46.7 | +5.3% | 211,200 |
| 2001/04/11 | 876.7 | 876.7 | 860 | 873.3 | +16.6 | +1.9% | 49,800 |
| 2001/04/10 | 856.7 | 860 | 853.3 | 856.7 | -3.3 | -0.4% | 45,000 |
| 2001/04/09 | 863.3 | 863.3 | 853.3 | 860 | ±0 | ±0% | 34,800 |
| 2001/04/06 | 860 | 863.3 | 843.3 | 860 | +16.7 | +2% | 35,400 |
| 2001/04/05 | 853.3 | 863.3 | 843.3 | 843.3 | -10 | -1.2% | 53,400 |
| 2001/04/04 | 853.3 | 886.7 | 850 | 853.3 | -40 | -4.5% | 93,300 |
| 2001/04/03 | 873.3 | 900 | 873.3 | 893.3 | +10 | +1.1% | 183,300 |
| 2001/04/02 | 866.7 | 886.7 | 866.7 | 883.3 | -13.4 | -1.5% | 141,900 |
| 2001/03/30 | 873.3 | 900 | 866.7 | 896.7 | +16.7 | +1.9% | 165,900 |
| 2001/03/29 | 880 | 900 | 876.7 | 880 | ±0 | ±0% | 134,100 |
| 2001/03/28 | 880 | 886.7 | 873.3 | 880 | -3.3 | -0.4% | 153,900 |
| 2001/03/27 | 890 | 893.3 | 853.3 | 883.3 | +46.6 | +5.6% | 1,404,000 |
| 2001/03/26 | 810 | 843.3 | 810 | 836.7 | +33.4 | +4.2% | 66,000 |
| 2001/03/23 | 806.7 | 806.7 | 790 | 803.3 | -3.4 | -0.4% | 59,700 |
| 2001/03/22 | 836.7 | 840 | 796.7 | 806.7 | -33.3 | -4% | 952,200 |
5951～
6000
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
