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 |
|---|---|---|---|---|---|---|---|
| 2019/06/07 | 3,300 | 3,340 | 3,275 | 3,285 | +30 | +0.9% | 316,400 |
| 2019/06/06 | 3,255 | 3,265 | 3,230 | 3,255 | -10 | -0.3% | 125,100 |
| 2019/06/05 | 3,290 | 3,295 | 3,240 | 3,265 | -5 | -0.2% | 286,600 |
| 2019/06/04 | 3,175 | 3,285 | 3,155 | 3,270 | +125 | +4% | 500,500 |
| 2019/06/03 | 3,160 | 3,175 | 3,130 | 3,145 | -35 | -1.1% | 252,700 |
| 2019/05/31 | 3,185 | 3,200 | 3,160 | 3,180 | -40 | -1.2% | 331,000 |
| 2019/05/30 | 3,190 | 3,255 | 3,160 | 3,220 | +10 | +0.3% | 366,600 |
| 2019/05/29 | 3,210 | 3,225 | 3,155 | 3,210 | -30 | -0.9% | 234,300 |
| 2019/05/28 | 3,255 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 254,700 |
| 2019/05/27 | 3,250 | 3,280 | 3,250 | 3,255 | ±0 | ±0% | 98,900 |
| 2019/05/24 | 3,265 | 3,285 | 3,235 | 3,255 | -45 | -1.4% | 181,700 |
| 2019/05/23 | 3,255 | 3,315 | 3,255 | 3,300 | +30 | +0.9% | 207,300 |
| 2019/05/22 | 3,255 | 3,290 | 3,235 | 3,270 | ±0 | ±0% | 250,000 |
| 2019/05/21 | 3,340 | 3,370 | 3,260 | 3,270 | -75 | -2.2% | 449,700 |
| 2019/05/20 | 3,340 | 3,380 | 3,315 | 3,345 | +40 | +1.2% | 298,900 |
| 2019/05/17 | 3,335 | 3,350 | 3,270 | 3,305 | -50 | -1.5% | 629,600 |
| 2019/05/16 | 3,380 | 3,405 | 3,275 | 3,355 | -165 | -4.7% | 1,006,400 |
| 2019/05/15 | 3,470 | 3,530 | 3,465 | 3,520 | +50 | +1.4% | 252,700 |
| 2019/05/14 | 3,430 | 3,475 | 3,385 | 3,470 | -25 | -0.7% | 238,800 |
| 2019/05/13 | 3,505 | 3,575 | 3,495 | 3,495 | -55 | -1.5% | 222,600 |
| 2019/05/10 | 3,510 | 3,580 | 3,505 | 3,550 | +25 | +0.7% | 257,800 |
| 2019/05/09 | 3,575 | 3,590 | 3,525 | 3,525 | -30 | -0.8% | 256,900 |
| 2019/05/08 | 3,525 | 3,560 | 3,520 | 3,555 | -5 | -0.1% | 231,000 |
| 2019/05/07 | 3,580 | 3,615 | 3,550 | 3,560 | +20 | +0.6% | 312,500 |
| 2019/04/26 | 3,585 | 3,600 | 3,485 | 3,540 | -70 | -1.9% | 567,700 |
| 2019/04/25 | 3,640 | 3,655 | 3,600 | 3,610 | -35 | -1% | 388,600 |
| 2019/04/24 | 3,730 | 3,740 | 3,635 | 3,645 | -70 | -1.9% | 351,400 |
| 2019/04/23 | 3,705 | 3,740 | 3,685 | 3,715 | +15 | +0.4% | 318,300 |
| 2019/04/22 | 3,665 | 3,710 | 3,640 | 3,700 | +30 | +0.8% | 266,400 |
| 2019/04/19 | 3,705 | 3,705 | 3,655 | 3,670 | -65 | -1.7% | 471,200 |
| 2019/04/18 | 3,840 | 3,855 | 3,725 | 3,735 | -140 | -3.6% | 487,200 |
| 2019/04/17 | 3,860 | 3,880 | 3,800 | 3,875 | +5 | +0.1% | 386,200 |
| 2019/04/16 | 3,915 | 3,920 | 3,870 | 3,870 | -110 | -2.8% | 312,400 |
| 2019/04/15 | 3,960 | 3,990 | 3,960 | 3,980 | +45 | +1.1% | 182,300 |
| 2019/04/12 | 3,905 | 3,935 | 3,870 | 3,935 | +10 | +0.3% | 210,100 |
| 2019/04/11 | 3,955 | 3,995 | 3,920 | 3,925 | -25 | -0.6% | 280,400 |
| 2019/04/10 | 3,900 | 3,980 | 3,900 | 3,950 | +30 | +0.8% | 378,100 |
| 2019/04/09 | 3,950 | 3,985 | 3,880 | 3,920 | +25 | +0.6% | 369,300 |
| 2019/04/08 | 3,890 | 3,910 | 3,870 | 3,895 | +40 | +1% | 222,000 |
| 2019/04/05 | 3,825 | 3,875 | 3,810 | 3,855 | +15 | +0.4% | 360,500 |
| 2019/04/04 | 3,920 | 3,920 | 3,830 | 3,840 | -125 | -3.2% | 435,200 |
| 2019/04/03 | 3,990 | 4,000 | 3,935 | 3,965 | -50 | -1.2% | 315,200 |
| 2019/04/02 | 4,085 | 4,090 | 4,015 | 4,015 | -5 | -0.1% | 317,800 |
| 2019/04/01 | 4,100 | 4,100 | 4,015 | 4,020 | -50 | -1.2% | 272,600 |
| 2019/03/29 | 4,090 | 4,100 | 4,030 | 4,070 | +5 | +0.1% | 288,700 |
| 2019/03/28 | 4,010 | 4,080 | 4,000 | 4,065 | +50 | +1.2% | 336,200 |
| 2019/03/27 | 4,005 | 4,040 | 3,990 | 4,015 | -15 | -0.4% | 219,600 |
| 2019/03/26 | 3,980 | 4,040 | 3,980 | 4,030 | +50 | +1.3% | 271,700 |
| 2019/03/25 | 3,960 | 3,995 | 3,930 | 3,980 | -45 | -1.1% | 305,200 |
| 2019/03/22 | 4,005 | 4,030 | 3,985 | 4,025 | +45 | +1.1% | 210,200 |
1501～
1550
件表示中 / 7004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 | 143,800円 | +13.6% | +5.3% | 1.39% | 13.96倍 | 1.95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 | 414,000円 | +4.5% | +2.3% | 3.09% | 9.74倍 | 0.85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 |
| 船総研ＨＤ | 235,000円 | +7.7% | +5.8% | 3.62% | 16.51倍 | 4.49倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 日管財ＨＤ | 277,700円 | +5.8% | +2.3% | 1.94% | 16.53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 |
| 乃村工 | 91,600円 | +3.2% | +6.0% | 3.71% | 14.60倍 | 1.88倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
