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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 3,020 | 3,045 | 3,010 | 3,030 | +30 | +1% | 268,000 |
| 2018/07/11 | 2,990 | 3,020 | 2,970 | 3,000 | -10 | -0.3% | 582,400 |
| 2018/07/10 | 3,070 | 3,085 | 3,005 | 3,010 | -60 | -2% | 393,600 |
| 2018/07/09 | 3,080 | 3,090 | 3,040 | 3,070 | -35 | -1.1% | 368,900 |
| 2018/07/06 | 3,090 | 3,115 | 3,060 | 3,105 | +15 | +0.5% | 352,700 |
| 2018/07/05 | 3,105 | 3,115 | 3,040 | 3,090 | -55 | -1.7% | 465,800 |
| 2018/07/04 | 3,245 | 3,265 | 3,135 | 3,145 | -150 | -4.6% | 592,000 |
| 2018/07/03 | 3,210 | 3,310 | 3,210 | 3,295 | +55 | +1.7% | 307,700 |
| 2018/07/02 | 3,340 | 3,350 | 3,240 | 3,240 | -100 | -3% | 391,100 |
| 2018/06/29 | 3,385 | 3,390 | 3,315 | 3,340 | +5 | +0.1% | 440,300 |
| 2018/06/28 | 3,355 | 3,380 | 3,335 | 3,335 | -50 | -1.5% | 331,500 |
| 2018/06/27 | 3,425 | 3,440 | 3,355 | 3,385 | -25 | -0.7% | 351,000 |
| 2018/06/26 | 3,345 | 3,450 | 3,300 | 3,410 | +155 | +4.8% | 557,300 |
| 2018/06/25 | 3,300 | 3,315 | 3,250 | 3,255 | -25 | -0.8% | 159,100 |
| 2018/06/22 | 3,320 | 3,330 | 3,265 | 3,280 | -65 | -1.9% | 304,700 |
| 2018/06/21 | 3,365 | 3,375 | 3,310 | 3,345 | -40 | -1.2% | 300,600 |
| 2018/06/20 | 3,435 | 3,450 | 3,325 | 3,385 | -30 | -0.9% | 250,100 |
| 2018/06/19 | 3,480 | 3,485 | 3,375 | 3,415 | -105 | -3% | 323,900 |
| 2018/06/18 | 3,620 | 3,625 | 3,495 | 3,520 | -110 | -3% | 240,500 |
| 2018/06/15 | 3,680 | 3,690 | 3,625 | 3,630 | -85 | -2.3% | 239,900 |
| 2018/06/14 | 3,745 | 3,755 | 3,705 | 3,715 | -40 | -1.1% | 117,300 |
| 2018/06/13 | 3,795 | 3,810 | 3,750 | 3,755 | -30 | -0.8% | 164,600 |
| 2018/06/12 | 3,805 | 3,825 | 3,765 | 3,785 | +5 | +0.1% | 236,400 |
| 2018/06/11 | 3,740 | 3,795 | 3,725 | 3,780 | +25 | +0.7% | 141,000 |
| 2018/06/08 | 3,755 | 3,810 | 3,755 | 3,755 | +15 | +0.4% | 209,700 |
| 2018/06/07 | 3,795 | 3,795 | 3,730 | 3,740 | -50 | -1.3% | 246,000 |
| 2018/06/06 | 3,790 | 3,825 | 3,780 | 3,790 | ±0 | ±0% | 130,800 |
| 2018/06/05 | 3,800 | 3,825 | 3,755 | 3,790 | +40 | +1.1% | 299,500 |
| 2018/06/04 | 3,660 | 3,810 | 3,655 | 3,750 | +95 | +2.6% | 404,900 |
| 2018/06/01 | 3,745 | 3,780 | 3,570 | 3,655 | -105 | -2.8% | 959,800 |
| 2018/05/31 | 3,785 | 3,800 | 3,750 | 3,760 | -25 | -0.7% | 345,300 |
| 2018/05/30 | 3,780 | 3,810 | 3,735 | 3,785 | ±0 | ±0% | 148,500 |
| 2018/05/29 | 3,800 | 3,810 | 3,745 | 3,785 | -10 | -0.3% | 195,500 |
| 2018/05/28 | 3,835 | 3,850 | 3,770 | 3,795 | -15 | -0.4% | 194,200 |
| 2018/05/25 | 3,805 | 3,815 | 3,770 | 3,810 | -5 | -0.1% | 198,900 |
| 2018/05/24 | 3,855 | 3,865 | 3,800 | 3,815 | -25 | -0.7% | 135,000 |
| 2018/05/23 | 3,835 | 3,865 | 3,815 | 3,840 | -5 | -0.1% | 161,500 |
| 2018/05/22 | 3,785 | 3,845 | 3,750 | 3,845 | +60 | +1.6% | 193,600 |
| 2018/05/21 | 3,770 | 3,790 | 3,755 | 3,785 | +35 | +0.9% | 103,100 |
| 2018/05/18 | 3,705 | 3,755 | 3,675 | 3,750 | +20 | +0.5% | 198,900 |
| 2018/05/17 | 3,740 | 3,740 | 3,705 | 3,730 | +10 | +0.3% | 126,000 |
| 2018/05/16 | 3,735 | 3,745 | 3,705 | 3,720 | -15 | -0.4% | 132,600 |
| 2018/05/15 | 3,770 | 3,785 | 3,720 | 3,735 | -55 | -1.5% | 161,000 |
| 2018/05/14 | 3,730 | 3,795 | 3,695 | 3,790 | +85 | +2.3% | 275,800 |
| 2018/05/11 | 3,700 | 3,720 | 3,685 | 3,705 | -15 | -0.4% | 167,400 |
| 2018/05/10 | 3,730 | 3,740 | 3,705 | 3,720 | ±0 | ±0% | 118,300 |
| 2018/05/09 | 3,765 | 3,770 | 3,695 | 3,720 | -25 | -0.7% | 190,700 |
| 2018/05/08 | 3,730 | 3,760 | 3,680 | 3,745 | -5 | -0.1% | 261,900 |
| 2018/05/07 | 3,750 | 3,750 | 3,720 | 3,750 | +25 | +0.7% | 174,800 |
| 2018/05/02 | 3,680 | 3,730 | 3,580 | 3,725 | +20 | +0.5% | 482,500 |
1751～
1800
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
