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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 3,400 | 3,480 | 3,400 | 3,460 | +60 | +1.8% | 538,400 |
| 2017/07/05 | 3,400 | 3,425 | 3,370 | 3,400 | ±0 | ±0% | 333,200 |
| 2017/07/04 | 3,410 | 3,435 | 3,380 | 3,400 | ±0 | ±0% | 360,100 |
| 2017/07/03 | 3,400 | 3,415 | 3,360 | 3,400 | +15 | +0.4% | 365,600 |
| 2017/06/30 | 3,425 | 3,445 | 3,360 | 3,385 | -45 | -1.3% | 424,100 |
| 2017/06/29 | 3,420 | 3,455 | 3,380 | 3,430 | +35 | +1% | 528,400 |
| 2017/06/28 | 3,425 | 3,435 | 3,385 | 3,395 | -30 | -0.9% | 404,300 |
| 2017/06/27 | 3,460 | 3,475 | 3,375 | 3,425 | -25 | -0.7% | 531,800 |
| 2017/06/26 | 3,530 | 3,545 | 3,430 | 3,450 | -115 | -3.2% | 607,400 |
| 2017/06/23 | 3,450 | 3,590 | 3,445 | 3,565 | +125 | +3.6% | 975,300 |
| 2017/06/22 | 3,430 | 3,470 | 3,415 | 3,440 | +15 | +0.4% | 292,800 |
| 2017/06/21 | 3,425 | 3,475 | 3,410 | 3,425 | +10 | +0.3% | 304,100 |
| 2017/06/20 | 3,435 | 3,455 | 3,405 | 3,415 | -15 | -0.4% | 428,500 |
| 2017/06/19 | 3,340 | 3,465 | 3,340 | 3,430 | +95 | +2.8% | 470,100 |
| 2017/06/16 | 3,330 | 3,335 | 3,275 | 3,335 | +5 | +0.2% | 436,900 |
| 2017/06/15 | 3,270 | 3,330 | 3,260 | 3,330 | +20 | +0.6% | 333,500 |
| 2017/06/14 | 3,315 | 3,335 | 3,260 | 3,310 | -5 | -0.2% | 483,100 |
| 2017/06/13 | 3,260 | 3,340 | 3,250 | 3,315 | +25 | +0.8% | 473,400 |
| 2017/06/12 | 3,225 | 3,305 | 3,200 | 3,290 | +40 | +1.2% | 384,400 |
| 2017/06/09 | 3,285 | 3,305 | 3,235 | 3,250 | -35 | -1.1% | 577,700 |
| 2017/06/08 | 3,190 | 3,325 | 3,190 | 3,285 | +110 | +3.5% | 1,189,900 |
| 2017/06/07 | 3,120 | 3,185 | 3,110 | 3,175 | +45 | +1.4% | 497,800 |
| 2017/06/06 | 3,180 | 3,200 | 3,130 | 3,130 | -50 | -1.6% | 437,700 |
| 2017/06/05 | 3,165 | 3,190 | 3,130 | 3,180 | +10 | +0.3% | 504,700 |
| 2017/06/02 | 3,175 | 3,195 | 3,125 | 3,170 | +10 | +0.3% | 496,600 |
| 2017/06/01 | 3,150 | 3,220 | 3,145 | 3,160 | +30 | +1% | 1,087,800 |
| 2017/05/31 | 3,135 | 3,140 | 3,080 | 3,130 | -10 | -0.3% | 887,100 |
| 2017/05/30 | 3,140 | 3,195 | 3,140 | 3,140 | -60 | -1.9% | 967,500 |
| 2017/05/29 | 3,050 | 3,235 | 3,040 | 3,200 | +389 | +13.8% | 3,079,600 |
| 2017/05/26 | 2,843 | 2,846 | 2,807 | 2,811 | -12 | -0.4% | 458,900 |
| 2017/05/25 | 2,813 | 2,845 | 2,801 | 2,823 | +7 | +0.2% | 468,400 |
| 2017/05/24 | 2,844 | 2,845 | 2,804 | 2,816 | -17 | -0.6% | 546,900 |
| 2017/05/23 | 2,829 | 2,875 | 2,826 | 2,833 | -22 | -0.8% | 760,800 |
| 2017/05/22 | 2,867 | 2,895 | 2,843 | 2,855 | +28 | +1% | 1,028,800 |
| 2017/05/19 | 2,768 | 2,827 | 2,761 | 2,827 | +80 | +2.9% | 958,900 |
| 2017/05/18 | 2,690 | 2,751 | 2,675 | 2,747 | +34 | +1.3% | 568,200 |
| 2017/05/17 | 2,764 | 2,776 | 2,711 | 2,713 | -51 | -1.8% | 659,100 |
| 2017/05/16 | 2,726 | 2,772 | 2,724 | 2,764 | +48 | +1.8% | 604,000 |
| 2017/05/15 | 2,766 | 2,773 | 2,705 | 2,716 | -50 | -1.8% | 601,200 |
| 2017/05/12 | 2,757 | 2,797 | 2,741 | 2,766 | +4 | +0.1% | 512,200 |
| 2017/05/11 | 2,770 | 2,778 | 2,754 | 2,762 | -3 | -0.1% | 490,400 |
| 2017/05/10 | 2,777 | 2,777 | 2,760 | 2,765 | -2 | -0.1% | 577,400 |
| 2017/05/09 | 2,770 | 2,774 | 2,726 | 2,767 | -13 | -0.5% | 721,100 |
| 2017/05/08 | 2,800 | 2,808 | 2,770 | 2,780 | +9 | +0.3% | 857,400 |
| 2017/05/02 | 2,767 | 2,785 | 2,755 | 2,771 | +8 | +0.3% | 662,800 |
| 2017/05/01 | 2,670 | 2,776 | 2,668 | 2,763 | +105 | +4% | 1,559,500 |
| 2017/04/28 | 2,644 | 2,661 | 2,596 | 2,658 | +14 | +0.5% | 710,800 |
| 2017/04/27 | 2,617 | 2,652 | 2,613 | 2,644 | +13 | +0.5% | 533,000 |
| 2017/04/26 | 2,616 | 2,649 | 2,604 | 2,631 | +60 | +2.3% | 872,200 |
| 2017/04/25 | 2,513 | 2,580 | 2,508 | 2,571 | +46 | +1.8% | 885,200 |
2001～
2050
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
