Ｈ．Ｕ．グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,390 | 2,420 | 2,378.5 | 2,416 | +20.5 | +0.9% | 238,500 |
| 2024/04/25 | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | -10.5 | -0.4% | 164,300 |
| 2024/04/24 | 2,400.5 | 2,425.5 | 2,396 | 2,406 | +9 | +0.4% | 237,700 |
| 2024/04/23 | 2,400 | 2,403 | 2,382.5 | 2,397 | +7.5 | +0.3% | 296,300 |
| 2024/04/22 | 2,354.5 | 2,392 | 2,341 | 2,389.5 | +63 | +2.7% | 259,900 |
| 2024/04/19 | 2,365 | 2,365 | 2,321 | 2,326.5 | -38.5 | -1.6% | 375,900 |
| 2024/04/18 | 2,392.5 | 2,392.5 | 2,365 | 2,365 | -25 | -1% | 268,200 |
| 2024/04/17 | 2,425.5 | 2,425.5 | 2,390 | 2,390 | -22.5 | -0.9% | 296,900 |
| 2024/04/16 | 2,418 | 2,433 | 2,410 | 2,412.5 | -13 | -0.5% | 347,000 |
| 2024/04/15 | 2,429 | 2,438.5 | 2,418 | 2,425.5 | -7.5 | -0.3% | 200,100 |
| 2024/04/12 | 2,413 | 2,442 | 2,412.5 | 2,433 | +21 | +0.9% | 245,300 |
| 2024/04/11 | 2,416 | 2,425.5 | 2,407 | 2,412 | -23 | -0.9% | 367,200 |
| 2024/04/10 | 2,420 | 2,449 | 2,416 | 2,435 | +27 | +1.1% | 191,200 |
| 2024/04/09 | 2,450 | 2,454 | 2,403 | 2,408 | -33 | -1.4% | 276,300 |
| 2024/04/08 | 2,388 | 2,443.5 | 2,385.5 | 2,441 | +58 | +2.4% | 280,700 |
| 2024/04/05 | 2,374.5 | 2,385 | 2,356 | 2,383 | +1 | ±0% | 328,200 |
| 2024/04/04 | 2,448 | 2,450.5 | 2,382 | 2,382 | -56 | -2.3% | 497,800 |
| 2024/04/03 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | -5 | -0.2% | 387,500 |
| 2024/04/02 | 2,441.5 | 2,447 | 2,408.5 | 2,443 | -14.5 | -0.6% | 361,100 |
| 2024/04/01 | 2,450 | 2,464 | 2,441.5 | 2,457.5 | +14.5 | +0.6% | 323,700 |
| 2024/03/29 | 2,459 | 2,480.5 | 2,435.5 | 2,443 | -21.5 | -0.9% | 562,300 |
| 2024/03/28 | 2,505 | 2,506.5 | 2,464.5 | 2,464.5 | -105.5 | -4.1% | 461,000 |
| 2024/03/27 | 2,568.5 | 2,601 | 2,568.5 | 2,570 | +10 | +0.4% | 439,600 |
| 2024/03/26 | 2,557.5 | 2,569.5 | 2,543 | 2,560 | -8.5 | -0.3% | 217,400 |
| 2024/03/25 | 2,597 | 2,619 | 2,567 | 2,568.5 | -21.5 | -0.8% | 328,900 |
| 2024/03/22 | 2,572 | 2,593.5 | 2,552 | 2,590 | +34 | +1.3% | 382,900 |
| 2024/03/21 | 2,543 | 2,593.5 | 2,530 | 2,556 | +42 | +1.7% | 466,800 |
| 2024/03/19 | 2,530 | 2,536 | 2,508.5 | 2,514 | -39 | -1.5% | 360,400 |
| 2024/03/18 | 2,535.5 | 2,559 | 2,521.5 | 2,553 | +12.5 | +0.5% | 358,200 |
| 2024/03/15 | 2,529 | 2,561.5 | 2,529 | 2,540.5 | +23 | +0.9% | 432,500 |
| 2024/03/14 | 2,466 | 2,520 | 2,453 | 2,517.5 | +47.5 | +1.9% | 306,200 |
| 2024/03/13 | 2,506 | 2,515.5 | 2,465 | 2,470 | -44 | -1.8% | 534,200 |
| 2024/03/12 | 2,537 | 2,537 | 2,476 | 2,514 | -29 | -1.1% | 415,700 |
| 2024/03/11 | 2,620 | 2,627 | 2,531.5 | 2,543 | -75 | -2.9% | 412,900 |
| 2024/03/08 | 2,588 | 2,632.5 | 2,585.5 | 2,618 | +20.5 | +0.8% | 333,300 |
| 2024/03/07 | 2,617 | 2,620 | 2,592.5 | 2,597.5 | +9.5 | +0.4% | 298,900 |
| 2024/03/06 | 2,597.5 | 2,628.5 | 2,582 | 2,588 | -6 | -0.2% | 364,300 |
| 2024/03/05 | 2,620 | 2,620 | 2,588.5 | 2,594 | -27.5 | -1% | 289,900 |
| 2024/03/04 | 2,588.5 | 2,625 | 2,588.5 | 2,621.5 | +21.5 | +0.8% | 470,300 |
| 2024/03/01 | 2,600 | 2,625 | 2,581.5 | 2,600 | +30 | +1.2% | 370,500 |
| 2024/02/29 | 2,575 | 2,585.5 | 2,546.5 | 2,570 | -13 | -0.5% | 478,500 |
| 2024/02/28 | 2,615 | 2,621.5 | 2,578 | 2,583 | -52 | -2% | 524,300 |
| 2024/02/27 | 2,640 | 2,653.5 | 2,612 | 2,635 | -11.5 | -0.4% | 365,000 |
| 2024/02/26 | 2,680 | 2,710 | 2,636 | 2,646.5 | -43 | -1.6% | 492,400 |
| 2024/02/22 | 2,707.5 | 2,725.5 | 2,681 | 2,689.5 | -30 | -1.1% | 250,500 |
| 2024/02/21 | 2,750 | 2,750 | 2,701 | 2,719.5 | -10.5 | -0.4% | 248,600 |
| 2024/02/20 | 2,758 | 2,758 | 2,715.5 | 2,730 | -19.5 | -0.7% | 191,200 |
| 2024/02/19 | 2,739 | 2,759 | 2,718.5 | 2,749.5 | +30 | +1.1% | 214,300 |
| 2024/02/16 | 2,695 | 2,729.5 | 2,678.5 | 2,719.5 | +50.5 | +1.9% | 257,700 |
| 2024/02/15 | 2,671 | 2,682 | 2,633.5 | 2,669 | +20 | +0.8% | 228,800 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＨＵグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＵグループ | 241,600円 | -8.0% | -88.6% | 5.17% | - | 0.91倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| ダイセキ | 296,600円 | -5.2% | -8.7% | 2.23% | 16.46倍 | 1.78倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| エイチ・アイエス | 176,200円 | +39.0% | +522.4% | 0.57% | 21.94倍 | 2.70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 |
| ＵＴ ＧＲＯＵＰ | 333,500円 | -1.0% | +5.3% | 2.79% | 21.55倍 | 5.59倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| エンＪＰＮ | 265,700円 | +7.8% | +17.3% | 2.64% | 33.17倍 | 3.80倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
