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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 3,600 | 3,605 | 3,555 | 3,580 | -80 | -2.2% | 492,600 |
| 2016/02/02 | 3,715 | 3,770 | 3,650 | 3,660 | -65 | -1.7% | 457,200 |
| 2016/02/01 | 3,630 | 3,760 | 3,625 | 3,725 | +185 | +5.2% | 705,400 |
| 2016/01/29 | 3,545 | 3,570 | 3,430 | 3,540 | +40 | +1.1% | 725,700 |
| 2016/01/28 | 3,495 | 3,570 | 3,485 | 3,500 | -50 | -1.4% | 282,800 |
| 2016/01/27 | 3,490 | 3,570 | 3,485 | 3,550 | +90 | +2.6% | 278,200 |
| 2016/01/26 | 3,465 | 3,515 | 3,445 | 3,460 | -25 | -0.7% | 287,000 |
| 2016/01/25 | 3,500 | 3,510 | 3,435 | 3,485 | +40 | +1.2% | 715,200 |
| 2016/01/22 | 3,475 | 3,500 | 3,360 | 3,445 | +40 | +1.2% | 905,400 |
| 2016/01/21 | 3,500 | 3,580 | 3,400 | 3,405 | -130 | -3.7% | 469,200 |
| 2016/01/20 | 3,720 | 3,720 | 3,515 | 3,535 | -170 | -4.6% | 519,400 |
| 2016/01/19 | 3,750 | 3,790 | 3,685 | 3,705 | -25 | -0.7% | 466,100 |
| 2016/01/18 | 3,700 | 3,745 | 3,660 | 3,730 | -15 | -0.4% | 519,400 |
| 2016/01/15 | 3,785 | 3,810 | 3,705 | 3,745 | +30 | +0.8% | 496,800 |
| 2016/01/14 | 3,680 | 3,730 | 3,630 | 3,715 | -50 | -1.3% | 490,300 |
| 2016/01/13 | 3,735 | 3,830 | 3,720 | 3,765 | +100 | +2.7% | 453,500 |
| 2016/01/12 | 3,760 | 3,815 | 3,650 | 3,665 | -100 | -2.7% | 427,000 |
| 2016/01/08 | 3,800 | 3,845 | 3,725 | 3,765 | -80 | -2.1% | 476,000 |
| 2016/01/07 | 3,875 | 3,945 | 3,835 | 3,845 | -45 | -1.2% | 435,400 |
| 2016/01/06 | 3,910 | 3,965 | 3,860 | 3,890 | -15 | -0.4% | 313,100 |
| 2016/01/05 | 3,890 | 3,945 | 3,870 | 3,905 | -20 | -0.5% | 459,700 |
| 2016/01/04 | 4,065 | 4,085 | 3,920 | 3,925 | -140 | -3.4% | 508,000 |
| 2015/12/30 | 4,030 | 4,070 | 4,000 | 4,065 | +30 | +0.7% | 256,600 |
| 2015/12/29 | 3,985 | 4,035 | 3,975 | 4,035 | +30 | +0.7% | 252,200 |
| 2015/12/28 | 4,040 | 4,055 | 3,945 | 4,005 | -35 | -0.9% | 273,700 |
| 2015/12/25 | 4,000 | 4,050 | 3,970 | 4,040 | +70 | +1.8% | 382,300 |
| 2015/12/24 | 4,035 | 4,060 | 3,940 | 3,970 | -30 | -0.8% | 413,300 |
| 2015/12/22 | 3,900 | 4,010 | 3,880 | 4,000 | +135 | +3.5% | 629,900 |
| 2015/12/21 | 3,900 | 3,930 | 3,800 | 3,865 | +135 | +3.6% | 864,800 |
| 2015/12/18 | 3,775 | 3,855 | 3,730 | 3,730 | -55 | -1.5% | 459,800 |
| 2015/12/17 | 3,750 | 3,810 | 3,715 | 3,785 | +90 | +2.4% | 346,200 |
| 2015/12/16 | 3,780 | 3,780 | 3,660 | 3,695 | -80 | -2.1% | 586,100 |
| 2015/12/15 | 3,800 | 3,885 | 3,760 | 3,775 | +5 | +0.1% | 409,100 |
| 2015/12/14 | 3,780 | 3,845 | 3,710 | 3,770 | -55 | -1.4% | 721,900 |
| 2015/12/11 | 3,840 | 3,925 | 3,820 | 3,825 | +5 | +0.1% | 482,300 |
| 2015/12/10 | 3,855 | 3,855 | 3,800 | 3,820 | -80 | -2.1% | 336,800 |
| 2015/12/09 | 3,950 | 3,985 | 3,895 | 3,900 | -70 | -1.8% | 386,900 |
| 2015/12/08 | 3,950 | 4,000 | 3,920 | 3,970 | -95 | -2.3% | 562,700 |
| 2015/12/07 | 4,075 | 4,170 | 4,025 | 4,065 | +145 | +3.7% | 875,600 |
| 2015/12/04 | 3,935 | 3,950 | 3,900 | 3,920 | -35 | -0.9% | 291,500 |
| 2015/12/03 | 3,965 | 3,975 | 3,940 | 3,955 | -35 | -0.9% | 220,800 |
| 2015/12/02 | 3,950 | 3,995 | 3,945 | 3,990 | +75 | +1.9% | 492,900 |
| 2015/12/01 | 3,935 | 3,955 | 3,875 | 3,915 | -80 | -2% | 719,000 |
| 2015/11/30 | 3,960 | 4,010 | 3,930 | 3,995 | +65 | +1.7% | 460,500 |
| 2015/11/27 | 3,980 | 3,980 | 3,920 | 3,930 | -55 | -1.4% | 242,600 |
| 2015/11/26 | 3,940 | 4,000 | 3,925 | 3,985 | +60 | +1.5% | 328,400 |
| 2015/11/25 | 4,000 | 4,020 | 3,910 | 3,925 | -105 | -2.6% | 424,200 |
| 2015/11/24 | 4,000 | 4,040 | 4,000 | 4,030 | +10 | +0.2% | 240,600 |
| 2015/11/20 | 3,960 | 4,020 | 3,935 | 4,020 | +60 | +1.5% | 399,000 |
| 2015/11/19 | 4,160 | 4,185 | 3,960 | 3,960 | -140 | -3.4% | 1,067,200 |
2351～
2400
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
