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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 2,925 | 2,935 | 2,905 | 2,930 | +28 | +1% | 299,100 |
| 2021/06/10 | 2,911 | 2,924 | 2,876 | 2,902 | -5 | -0.2% | 380,200 |
| 2021/06/09 | 2,911 | 2,938 | 2,903 | 2,907 | +9 | +0.3% | 260,000 |
| 2021/06/08 | 2,859 | 2,916 | 2,842 | 2,898 | +45 | +1.6% | 422,900 |
| 2021/06/07 | 2,856 | 2,864 | 2,835 | 2,853 | -4 | -0.1% | 431,800 |
| 2021/06/04 | 2,933 | 2,933 | 2,840 | 2,857 | -33 | -1.1% | 510,100 |
| 2021/06/03 | 2,910 | 2,931 | 2,885 | 2,890 | +2 | +0.1% | 447,300 |
| 2021/06/02 | 2,924 | 2,925 | 2,871 | 2,888 | -39 | -1.3% | 636,100 |
| 2021/06/01 | 2,954 | 2,970 | 2,914 | 2,927 | -18 | -0.6% | 335,500 |
| 2021/05/31 | 2,950 | 2,988 | 2,925 | 2,945 | -18 | -0.6% | 286,800 |
| 2021/05/28 | 2,950 | 2,983 | 2,942 | 2,963 | +26 | +0.9% | 421,400 |
| 2021/05/27 | 2,980 | 2,987 | 2,921 | 2,937 | -73 | -2.4% | 570,800 |
| 2021/05/26 | 3,030 | 3,065 | 2,999 | 3,010 | -45 | -1.5% | 530,000 |
| 2021/05/25 | 3,005 | 3,065 | 3,000 | 3,055 | +25 | +0.8% | 372,900 |
| 2021/05/24 | 2,977 | 3,030 | 2,964 | 3,030 | +10 | +0.3% | 416,900 |
| 2021/05/21 | 3,030 | 3,050 | 2,998 | 3,020 | -45 | -1.5% | 594,100 |
| 2021/05/20 | 3,075 | 3,100 | 3,040 | 3,065 | -10 | -0.3% | 558,300 |
| 2021/05/19 | 3,045 | 3,110 | 3,030 | 3,075 | +55 | +1.8% | 600,700 |
| 2021/05/18 | 3,185 | 3,185 | 3,000 | 3,020 | -195 | -6.1% | 989,000 |
| 2021/05/17 | 3,200 | 3,215 | 3,075 | 3,215 | -305 | -8.7% | 1,111,300 |
| 2021/05/14 | 3,500 | 3,555 | 3,495 | 3,520 | +5 | +0.1% | 290,100 |
| 2021/05/13 | 3,570 | 3,575 | 3,495 | 3,515 | -80 | -2.2% | 362,200 |
| 2021/05/12 | 3,675 | 3,695 | 3,545 | 3,595 | -90 | -2.4% | 453,900 |
| 2021/05/11 | 3,670 | 3,715 | 3,660 | 3,685 | +30 | +0.8% | 321,100 |
| 2021/05/10 | 3,645 | 3,655 | 3,610 | 3,655 | -5 | -0.1% | 212,700 |
| 2021/05/07 | 3,675 | 3,680 | 3,640 | 3,660 | ±0 | ±0% | 184,000 |
| 2021/05/06 | 3,640 | 3,740 | 3,630 | 3,660 | +85 | +2.4% | 591,000 |
| 2021/04/30 | 3,590 | 3,620 | 3,555 | 3,575 | +15 | +0.4% | 338,300 |
| 2021/04/28 | 3,550 | 3,585 | 3,545 | 3,560 | -10 | -0.3% | 322,800 |
| 2021/04/27 | 3,575 | 3,590 | 3,525 | 3,570 | -30 | -0.8% | 346,100 |
| 2021/04/26 | 3,600 | 3,610 | 3,580 | 3,600 | -20 | -0.6% | 270,600 |
| 2021/04/23 | 3,660 | 3,660 | 3,590 | 3,620 | -10 | -0.3% | 178,700 |
| 2021/04/22 | 3,700 | 3,705 | 3,605 | 3,630 | -10 | -0.3% | 395,800 |
| 2021/04/21 | 3,755 | 3,770 | 3,595 | 3,640 | -110 | -2.9% | 538,700 |
| 2021/04/20 | 3,680 | 3,770 | 3,675 | 3,750 | +100 | +2.7% | 591,200 |
| 2021/04/19 | 3,600 | 3,665 | 3,570 | 3,650 | +80 | +2.2% | 416,700 |
| 2021/04/16 | 3,580 | 3,595 | 3,560 | 3,570 | +40 | +1.1% | 283,800 |
| 2021/04/15 | 3,540 | 3,555 | 3,515 | 3,530 | -5 | -0.1% | 247,100 |
| 2021/04/14 | 3,505 | 3,560 | 3,505 | 3,535 | +25 | +0.7% | 280,700 |
| 2021/04/13 | 3,515 | 3,560 | 3,500 | 3,510 | +55 | +1.6% | 419,900 |
| 2021/04/12 | 3,440 | 3,470 | 3,440 | 3,455 | +25 | +0.7% | 193,800 |
| 2021/04/09 | 3,470 | 3,480 | 3,420 | 3,430 | -40 | -1.2% | 299,700 |
| 2021/04/08 | 3,530 | 3,545 | 3,440 | 3,470 | -110 | -3.1% | 458,900 |
| 2021/04/07 | 3,575 | 3,640 | 3,545 | 3,580 | +5 | +0.1% | 396,900 |
| 2021/04/06 | 3,610 | 3,615 | 3,540 | 3,575 | -50 | -1.4% | 279,400 |
| 2021/04/05 | 3,665 | 3,665 | 3,585 | 3,625 | -15 | -0.4% | 251,000 |
| 2021/04/02 | 3,710 | 3,740 | 3,625 | 3,640 | -55 | -1.5% | 366,300 |
| 2021/04/01 | 3,730 | 3,745 | 3,690 | 3,695 | -20 | -0.5% | 402,400 |
| 2021/03/31 | 3,685 | 3,735 | 3,650 | 3,715 | +30 | +0.8% | 434,300 |
| 2021/03/30 | 3,635 | 3,695 | 3,590 | 3,685 | +20 | +0.5% | 401,000 |
1001～
1050
件表示中 / 3740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 | 315,100円 | +3.7% | +26.5% | 3.97% | 32.55倍 | 1.31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 |
| タイミー | 196,400円 | +28.0% | +51.5% | 0.00% | 44.59倍 | 16.64倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 402,100円 | +3.3% | +8.4% | 2.86% | 20.97倍 | 1.25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 |
| ダイセキ | 346,000円 | +4.0% | +6.5% | 2.08% | 16.53倍 | 1.94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 |
| ＪＡＣＲ | 104,200円 | +14.7% | +9.6% | 3.07% | 23.63倍 | 9.14倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
