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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 3,799 | 3,843 | 3,745 | 3,809 | +73 | +2% | 194,600 |
| 2026/10/23 | 3,775 | 3,814 | 3,731 | 3,736 | ±0 | ±0% | 162,100 |
| 2026/10/22 | 3,750 | 3,750 | 3,716 | 3,736 | +18 | +0.5% | 116,400 |
| 2026/10/21 | 3,749 | 3,768 | 3,715 | 3,718 | +10 | +0.3% | 223,200 |
| 2026/10/20 | 3,688 | 3,715 | 3,667 | 3,708 | +20 | +0.5% | 172,700 |
| 2026/10/19 | 3,746 | 3,750 | 3,667 | 3,688 | -29 | -0.8% | 154,600 |
| 2026/10/16 | 3,697 | 3,718 | 3,679 | 3,717 | +9 | +0.2% | 208,500 |
| 2026/10/15 | 3,655 | 3,713 | 3,612 | 3,708 | +75 | +2.1% | 268,900 |
| 2026/10/14 | 3,649 | 3,667 | 3,601 | 3,633 | -16 | -0.4% | 196,700 |
| 2026/10/13 | 3,614 | 3,661 | 3,582 | 3,649 | +69 | +1.9% | 187,100 |
| 2026/10/09 | 3,599 | 3,614 | 3,565 | 3,580 | -5 | -0.1% | 192,200 |
| 2026/10/08 | 3,580 | 3,609 | 3,559 | 3,585 | +33 | +0.9% | 229,900 |
| 2026/10/07 | 3,545 | 3,580 | 3,541 | 3,552 | -22 | -0.6% | 191,000 |
| 2026/10/06 | 3,485 | 3,578 | 3,479 | 3,574 | +105 | +3% | 191,600 |
| 2026/10/05 | 3,451 | 3,471 | 3,431 | 3,469 | +24 | +0.7% | 114,400 |
| 2026/10/02 | 3,469 | 3,476 | 3,420 | 3,445 | -88 | -2.5% | 226,100 |
| 2026/10/01 | 3,518 | 3,533 | 3,455 | 3,533 | +19 | +0.5% | 222,900 |
| 2026/09/30 | 3,493 | 3,532 | 3,461 | 3,514 | +32 | +0.9% | 221,000 |
| 2026/09/29 | 3,510 | 3,529 | 3,466 | 3,482 | -88 | -2.5% | 193,300 |
| 2026/09/28 | 3,600 | 3,607 | 3,542 | 3,570 | -30 | -0.8% | 223,200 |
| 2026/09/25 | 3,598 | 3,620 | 3,585 | 3,600 | +43 | +1.2% | 172,900 |
| 2026/09/24 | 3,578 | 3,630 | 3,547 | 3,557 | -66 | -1.8% | 213,300 |
| 2026/09/18 | 3,636 | 3,652 | 3,613 | 3,623 | -13 | -0.4% | 229,900 |
| 2026/09/17 | 3,609 | 3,659 | 3,573 | 3,636 | +45 | +1.3% | 224,600 |
| 2026/09/16 | 3,520 | 3,591 | 3,510 | 3,591 | +75 | +2.1% | 233,300 |
| 2026/09/15 | 3,498 | 3,516 | 3,476 | 3,516 | +47 | +1.4% | 140,600 |
| 2026/09/14 | 3,400 | 3,485 | 3,375 | 3,469 | +102 | +3% | 203,000 |
| 2026/09/11 | 3,367 | 3,390 | 3,357 | 3,367 | -21 | -0.6% | 226,000 |
| 2026/09/10 | 3,425 | 3,429 | 3,351 | 3,388 | -37 | -1.1% | 232,900 |
| 2026/09/09 | 3,476 | 3,499 | 3,425 | 3,425 | -51 | -1.5% | 191,300 |
| 2026/09/08 | 3,460 | 3,483 | 3,440 | 3,476 | -9 | -0.3% | 215,200 |
| 2026/09/07 | 3,466 | 3,500 | 3,462 | 3,485 | -12 | -0.3% | 206,900 |
| 2026/09/04 | 3,455 | 3,497 | 3,411 | 3,497 | +43 | +1.2% | 199,800 |
| 2026/09/03 | 3,450 | 3,454 | 3,413 | 3,454 | +32 | +0.9% | 181,200 |
| 2026/09/02 | 3,441 | 3,517 | 3,396 | 3,422 | -229 | -6.3% | 499,000 |
| 2026/09/01 | 3,605 | 3,659 | 3,605 | 3,651 | +36 | +1% | 160,700 |
| 2026/08/31 | 3,648 | 3,655 | 3,581 | 3,615 | -33 | -0.9% | 172,600 |
| 2026/08/28 | 3,608 | 3,681 | 3,608 | 3,648 | +7 | +0.2% | 188,600 |
| 2026/08/27 | 3,659 | 3,667 | 3,610 | 3,641 | -18 | -0.5% | 214,200 |
| 2026/08/26 | 3,700 | 3,716 | 3,643 | 3,659 | -31 | -0.8% | 226,400 |
| 2026/08/25 | 3,679 | 3,694 | 3,656 | 3,690 | +30 | +0.8% | 170,400 |
| 2026/08/24 | 3,641 | 3,674 | 3,612 | 3,660 | -20 | -0.5% | 251,100 |
| 2026/08/21 | 3,632 | 3,697 | 3,618 | 3,680 | +48 | +1.3% | 228,400 |
| 2026/08/20 | 3,618 | 3,660 | 3,612 | 3,632 | +55 | +1.5% | 181,500 |
| 2026/08/19 | 3,600 | 3,615 | 3,525 | 3,577 | -2 | -0.1% | 127,500 |
| 2026/08/18 | 3,542 | 3,595 | 3,533 | 3,579 | +37 | +1% | 165,300 |
| 2026/08/17 | 3,588 | 3,620 | 3,527 | 3,542 | -90 | -2.5% | 284,300 |
| 2026/08/14 | 3,562 | 3,651 | 3,562 | 3,632 | +38 | +1.1% | 198,300 |
| 2026/08/13 | 3,699 | 3,700 | 3,524 | 3,594 | -86 | -2.3% | 387,100 |
| 2026/08/12 | 3,598 | 3,717 | 3,441 | 3,680 | +144 | +4.1% | 706,700 |
1～
50
件表示中 / 4052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 | 380,900円 | +3.5% | +182.3% | 3.28% | 41.20倍 | 1.50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 |
| ダスキン | 489,400円 | +4.3% | +8.0% | 2.76% | 21.75倍 | 1.46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 |
| ＳＭＳ | 260,800円 | +11.0% | +0.1% | 1.17% | 34.73倍 | 8.08倍 |
|
介護・医療業界人材紹介サービス首位。介護・障害福祉事業者経営支援も。海外は抜本見直しへ |
| カナモト | 570,000円 | +3.6% | +15.3% | 1.93% | 14.97倍 | 1.26倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 日本Ｍ＆Ａ | 62,090円 | +5.1% | +0.8% | 4.67% | 14.71倍 | 3.93倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
