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 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 3,528 | 3,599 | 3,499 | 3,536 | +61 | +1.8% | 210,200 |
| 2026/08/07 | 3,380 | 3,475 | 3,370 | 3,475 | +95 | +2.8% | 159,200 |
| 2026/08/06 | 3,339 | 3,380 | 3,316 | 3,380 | +49 | +1.5% | 175,900 |
| 2026/08/05 | 3,346 | 3,355 | 3,318 | 3,331 | -15 | -0.4% | 154,800 |
| 2026/08/04 | 3,340 | 3,364 | 3,304 | 3,346 | -14 | -0.4% | 267,500 |
| 2026/08/03 | 3,398 | 3,400 | 3,291 | 3,360 | -51 | -1.5% | 287,000 |
| 2026/07/31 | 3,435 | 3,469 | 3,406 | 3,411 | -67 | -1.9% | 243,200 |
| 2026/07/30 | 3,575 | 3,592 | 3,448 | 3,478 | -117 | -3.3% | 373,400 |
| 2026/07/29 | 3,499 | 3,612 | 3,474 | 3,595 | +123 | +3.5% | 376,700 |
| 2026/07/28 | 3,485 | 3,496 | 3,432 | 3,472 | +38 | +1.1% | 264,700 |
| 2026/07/27 | 3,377 | 3,434 | 3,348 | 3,434 | +87 | +2.6% | 188,200 |
| 2026/07/24 | 3,280 | 3,349 | 3,273 | 3,347 | +34 | +1% | 121,900 |
| 2026/07/23 | 3,322 | 3,323 | 3,282 | 3,313 | -31 | -0.9% | 129,700 |
| 2026/07/22 | 3,364 | 3,372 | 3,326 | 3,344 | -32 | -0.9% | 200,000 |
| 2026/07/21 | 3,367 | 3,408 | 3,360 | 3,376 | -12 | -0.4% | 159,200 |
| 2026/07/17 | 3,366 | 3,409 | 3,359 | 3,388 | +22 | +0.7% | 167,900 |
| 2026/07/16 | 3,392 | 3,398 | 3,347 | 3,366 | -9 | -0.3% | 177,600 |
| 2026/07/15 | 3,352 | 3,375 | 3,321 | 3,375 | +23 | +0.7% | 218,800 |
| 2026/07/14 | 3,382 | 3,383 | 3,348 | 3,352 | +8 | +0.2% | 169,900 |
| 2026/07/13 | 3,390 | 3,400 | 3,320 | 3,344 | -37 | -1.1% | 190,700 |
| 2026/07/10 | 3,345 | 3,397 | 3,320 | 3,381 | +34 | +1% | 236,900 |
| 2026/07/09 | 3,476 | 3,487 | 3,322 | 3,347 | -131 | -3.8% | 293,500 |
| 2026/07/08 | 3,498 | 3,523 | 3,470 | 3,478 | +8 | +0.2% | 295,500 |
| 2026/07/07 | 3,430 | 3,470 | 3,390 | 3,470 | +34 | +1% | 223,700 |
| 2026/07/06 | 3,400 | 3,450 | 3,385 | 3,436 | +45 | +1.3% | 197,000 |
| 2026/07/03 | 3,419 | 3,431 | 3,382 | 3,391 | +2 | +0.1% | 242,600 |
| 2026/07/02 | 3,328 | 3,415 | 3,266 | 3,389 | +131 | +4% | 256,900 |
| 2026/07/01 | 3,295 | 3,304 | 3,249 | 3,258 | -37 | -1.1% | 221,900 |
| 2026/06/30 | 3,288 | 3,300 | 3,219 | 3,295 | +7 | +0.2% | 377,500 |
| 2026/06/29 | 3,255 | 3,354 | 3,234 | 3,288 | +44 | +1.4% | 252,200 |
| 2026/06/26 | 3,245 | 3,245 | 3,202 | 3,244 | +46 | +1.4% | 217,100 |
| 2026/06/25 | 3,145 | 3,239 | 3,124 | 3,198 | +41 | +1.3% | 433,400 |
| 2026/06/24 | 3,147 | 3,205 | 3,141 | 3,157 | +9 | +0.3% | 305,300 |
| 2026/06/23 | 3,159 | 3,172 | 3,128 | 3,148 | -25 | -0.8% | 215,300 |
| 2026/06/22 | 3,093 | 3,185 | 3,089 | 3,173 | +37 | +1.2% | 191,900 |
| 2026/06/19 | 3,165 | 3,173 | 3,108 | 3,136 | -29 | -0.9% | 195,800 |
| 2026/06/18 | 3,126 | 3,189 | 3,071 | 3,165 | -25 | -0.8% | 388,800 |
| 2026/06/17 | 3,251 | 3,251 | 3,170 | 3,190 | -61 | -1.9% | 302,800 |
| 2026/06/16 | 3,238 | 3,257 | 3,211 | 3,251 | +7 | +0.2% | 210,200 |
| 2026/06/15 | 3,379 | 3,392 | 3,234 | 3,244 | -148 | -4.4% | 409,900 |
| 2026/06/12 | 3,436 | 3,439 | 3,352 | 3,392 | -19 | -0.6% | 347,900 |
| 2026/06/11 | 3,465 | 3,479 | 3,381 | 3,411 | -51 | -1.5% | 221,700 |
| 2026/06/10 | 3,442 | 3,485 | 3,424 | 3,462 | +66 | +1.9% | 353,100 |
| 2026/06/09 | 3,377 | 3,396 | 3,342 | 3,396 | +53 | +1.6% | 307,700 |
| 2026/06/08 | 3,293 | 3,366 | 3,262 | 3,343 | -14 | -0.4% | 223,600 |
| 2026/06/05 | 3,333 | 3,419 | 3,333 | 3,357 | +59 | +1.8% | 240,700 |
| 2026/06/04 | 3,283 | 3,298 | 3,232 | 3,298 | -4 | -0.1% | 288,600 |
| 2026/06/03 | 3,121 | 3,339 | 3,083 | 3,302 | +163 | +5.2% | 469,100 |
| 2026/06/02 | 3,156 | 3,164 | 3,117 | 3,139 | -47 | -1.5% | 278,300 |
| 2026/06/01 | 3,124 | 3,205 | 3,124 | 3,186 | +69 | +2.2% | 361,200 |
51～
100
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 | 378,500円 | +3.5% | +182.3% | 3.30% | 40.94倍 | 1.49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 | 486,400円 | +4.3% | +8.0% | 2.78% | 21.62倍 | 1.45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 | 263,100円 | +11.0% | +0.1% | 1.16% | 35.04倍 | 8.15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 | 572,000円 | +3.6% | +15.3% | 1.92% | 15.02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 | 62,650円 | +5.1% | +0.8% | 4.63% | 14.84倍 | 3.97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
