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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,400 | 3,559 | 3,390 | 3,534 | +147 | +4.3% | 763,200 |
| 2025/09/16 | 3,815 | 3,823 | 3,366 | 3,387 | -462 | -12% | 1,423,100 |
| 2025/09/12 | 3,867 | 3,867 | 3,825 | 3,849 | +20 | +0.5% | 174,100 |
| 2025/09/11 | 3,820 | 3,834 | 3,790 | 3,829 | +7 | +0.2% | 257,300 |
| 2025/09/10 | 3,828 | 3,845 | 3,791 | 3,822 | -6 | -0.2% | 321,500 |
| 2025/09/09 | 3,880 | 3,880 | 3,808 | 3,828 | -59 | -1.5% | 194,300 |
| 2025/09/08 | 3,912 | 3,912 | 3,821 | 3,887 | +89 | +2.3% | 325,700 |
| 2025/09/05 | 3,768 | 3,820 | 3,757 | 3,798 | +44 | +1.2% | 222,000 |
| 2025/09/04 | 3,760 | 3,794 | 3,747 | 3,754 | -20 | -0.5% | 235,000 |
| 2025/09/03 | 3,740 | 3,803 | 3,728 | 3,774 | +35 | +0.9% | 253,700 |
| 2025/09/02 | 3,750 | 3,772 | 3,720 | 3,739 | +28 | +0.8% | 250,100 |
| 2025/09/01 | 3,634 | 3,728 | 3,626 | 3,711 | +41 | +1.1% | 223,600 |
| 2025/08/29 | 3,702 | 3,714 | 3,661 | 3,670 | ±0 | ±0% | 360,800 |
| 2025/08/28 | 3,449 | 3,822 | 3,432 | 3,670 | +245 | +7.2% | 1,665,900 |
| 2025/08/27 | 3,441 | 3,441 | 3,416 | 3,425 | -30 | -0.9% | 126,500 |
| 2025/08/26 | 3,500 | 3,511 | 3,445 | 3,455 | -61 | -1.7% | 171,000 |
| 2025/08/25 | 3,510 | 3,552 | 3,493 | 3,516 | +29 | +0.8% | 202,000 |
| 2025/08/22 | 3,489 | 3,496 | 3,464 | 3,487 | -2 | -0.1% | 105,200 |
| 2025/08/21 | 3,500 | 3,500 | 3,464 | 3,489 | -5 | -0.1% | 127,000 |
| 2025/08/20 | 3,440 | 3,506 | 3,432 | 3,494 | +63 | +1.8% | 167,900 |
| 2025/08/19 | 3,410 | 3,432 | 3,372 | 3,431 | +31 | +0.9% | 131,300 |
| 2025/08/18 | 3,396 | 3,437 | 3,391 | 3,400 | +7 | +0.2% | 168,400 |
| 2025/08/15 | 3,378 | 3,408 | 3,355 | 3,393 | +3 | +0.1% | 181,300 |
| 2025/08/14 | 3,460 | 3,460 | 3,390 | 3,390 | -68 | -2% | 122,900 |
| 2025/08/13 | 3,420 | 3,472 | 3,373 | 3,458 | -2 | -0.1% | 207,700 |
| 2025/08/12 | 3,316 | 3,485 | 3,273 | 3,460 | +237 | +7.4% | 530,800 |
| 2025/08/08 | 3,240 | 3,278 | 3,210 | 3,223 | -22 | -0.7% | 253,700 |
| 2025/08/07 | 3,318 | 3,323 | 3,245 | 3,245 | -73 | -2.2% | 224,300 |
| 2025/08/06 | 3,259 | 3,318 | 3,245 | 3,318 | +45 | +1.4% | 209,700 |
| 2025/08/05 | 3,274 | 3,293 | 3,266 | 3,273 | +19 | +0.6% | 197,300 |
| 2025/08/04 | 3,218 | 3,279 | 3,211 | 3,254 | +7 | +0.2% | 190,400 |
| 2025/08/01 | 3,250 | 3,268 | 3,239 | 3,247 | -10 | -0.3% | 123,900 |
| 2025/07/31 | 3,282 | 3,309 | 3,257 | 3,257 | -5 | -0.2% | 167,300 |
| 2025/07/30 | 3,260 | 3,266 | 3,226 | 3,262 | +2 | +0.1% | 133,200 |
| 2025/07/29 | 3,225 | 3,263 | 3,203 | 3,260 | +25 | +0.8% | 152,700 |
| 2025/07/28 | 3,249 | 3,256 | 3,217 | 3,235 | -16 | -0.5% | 148,700 |
| 2025/07/25 | 3,230 | 3,266 | 3,210 | 3,251 | +27 | +0.8% | 128,600 |
| 2025/07/24 | 3,182 | 3,224 | 3,163 | 3,224 | +49 | +1.5% | 169,500 |
| 2025/07/23 | 3,181 | 3,189 | 3,141 | 3,175 | +28 | +0.9% | 183,900 |
| 2025/07/22 | 3,188 | 3,204 | 3,137 | 3,147 | -54 | -1.7% | 169,000 |
| 2025/07/18 | 3,231 | 3,238 | 3,201 | 3,201 | -14 | -0.4% | 99,800 |
| 2025/07/17 | 3,176 | 3,242 | 3,170 | 3,215 | +38 | +1.2% | 223,300 |
| 2025/07/16 | 3,173 | 3,200 | 3,148 | 3,177 | -23 | -0.7% | 169,800 |
| 2025/07/15 | 3,221 | 3,234 | 3,191 | 3,200 | +15 | +0.5% | 141,500 |
| 2025/07/14 | 3,151 | 3,192 | 3,148 | 3,185 | +34 | +1.1% | 174,500 |
| 2025/07/11 | 3,162 | 3,181 | 3,142 | 3,151 | +4 | +0.1% | 152,400 |
| 2025/07/10 | 3,173 | 3,183 | 3,130 | 3,147 | -30 | -0.9% | 204,000 |
| 2025/07/09 | 3,210 | 3,225 | 3,177 | 3,177 | -41 | -1.3% | 138,800 |
| 2025/07/08 | 3,200 | 3,218 | 3,178 | 3,218 | +18 | +0.6% | 213,600 |
| 2025/07/07 | 3,200 | 3,210 | 3,187 | 3,200 | -9 | -0.3% | 143,000 |
1～
50
件表示中 / 3785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 | 353,400円 | +3.7% | +26.5% | 3.54% | 36.51倍 | 1.47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。滅菌事業も。治験は撤退 |
| メイテックＧＨＤ | 334,200円 | +3.2% | +3.6% | 5.24% | 19.26倍 | 5.29倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
| ＭＩＸＩ | 334,000円 | +0.1% | -28.3% | 3.59% | 17.10倍 | 1.24倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| Ｊマテリアル | 182,200円 | +8.2% | +14.6% | 1.48% | 20.81倍 | 3.46倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ダスキン | 392,300円 | +3.3% | +8.4% | 2.93% | 20.48倍 | 1.22倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
市場注目の銘柄
チャート関連のコラム
