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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 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 |
| 2021/03/29 | 3,690 | 3,720 | 3,635 | 3,665 | +30 | +0.8% | 483,100 |
| 2021/03/26 | 3,600 | 3,675 | 3,600 | 3,635 | +40 | +1.1% | 370,400 |
| 2021/03/25 | 3,610 | 3,640 | 3,590 | 3,595 | -15 | -0.4% | 377,000 |
| 2021/03/24 | 3,720 | 3,730 | 3,570 | 3,610 | -65 | -1.8% | 602,700 |
| 2021/03/23 | 3,665 | 3,710 | 3,640 | 3,675 | +65 | +1.8% | 595,500 |
| 2021/03/22 | 3,630 | 3,655 | 3,585 | 3,610 | -5 | -0.1% | 484,700 |
| 2021/03/19 | 3,540 | 3,645 | 3,525 | 3,615 | +115 | +3.3% | 585,600 |
| 2021/03/18 | 3,490 | 3,525 | 3,455 | 3,500 | +80 | +2.3% | 588,800 |
| 2021/03/17 | 3,395 | 3,430 | 3,360 | 3,420 | +30 | +0.9% | 309,400 |
| 2021/03/16 | 3,350 | 3,395 | 3,325 | 3,390 | +25 | +0.7% | 416,400 |
| 2021/03/15 | 3,380 | 3,380 | 3,325 | 3,365 | -15 | -0.4% | 305,300 |
| 2021/03/12 | 3,385 | 3,400 | 3,310 | 3,380 | -10 | -0.3% | 506,300 |
| 2021/03/11 | 3,400 | 3,425 | 3,385 | 3,390 | -10 | -0.3% | 279,800 |
| 2021/03/10 | 3,380 | 3,450 | 3,370 | 3,400 | +35 | +1% | 321,700 |
| 2021/03/09 | 3,355 | 3,390 | 3,325 | 3,365 | +65 | +2% | 407,000 |
| 2021/03/08 | 3,350 | 3,370 | 3,285 | 3,300 | +20 | +0.6% | 385,300 |
| 2021/03/05 | 3,270 | 3,295 | 3,245 | 3,280 | +15 | +0.5% | 270,700 |
| 2021/03/04 | 3,250 | 3,305 | 3,235 | 3,265 | -20 | -0.6% | 436,700 |
| 2021/03/03 | 3,300 | 3,340 | 3,240 | 3,285 | -15 | -0.5% | 344,300 |
| 2021/03/02 | 3,280 | 3,320 | 3,260 | 3,300 | +20 | +0.6% | 336,300 |
| 2021/03/01 | 3,295 | 3,305 | 3,260 | 3,280 | -15 | -0.5% | 334,700 |
| 2021/02/26 | 3,300 | 3,345 | 3,255 | 3,295 | -5 | -0.2% | 470,800 |
| 2021/02/25 | 3,360 | 3,365 | 3,300 | 3,300 | -40 | -1.2% | 278,600 |
| 2021/02/24 | 3,380 | 3,420 | 3,315 | 3,340 | +50 | +1.5% | 584,400 |
| 2021/02/22 | 3,315 | 3,360 | 3,280 | 3,290 | +45 | +1.4% | 366,000 |
| 2021/02/19 | 3,230 | 3,255 | 3,210 | 3,245 | -10 | -0.3% | 282,200 |
| 2021/02/18 | 3,290 | 3,295 | 3,225 | 3,255 | -40 | -1.2% | 304,800 |
| 2021/02/17 | 3,285 | 3,330 | 3,270 | 3,295 | +10 | +0.3% | 340,400 |
| 2021/02/16 | 3,320 | 3,325 | 3,240 | 3,285 | -45 | -1.4% | 537,100 |
| 2021/02/15 | 3,340 | 3,350 | 3,305 | 3,330 | ±0 | ±0% | 215,500 |
| 2021/02/12 | 3,300 | 3,360 | 3,295 | 3,330 | +75 | +2.3% | 557,100 |
| 2021/02/10 | 3,290 | 3,310 | 3,235 | 3,255 | -15 | -0.5% | 563,300 |
| 2021/02/09 | 3,205 | 3,320 | 3,105 | 3,270 | +160 | +5.1% | 1,533,200 |
| 2021/02/08 | 3,105 | 3,145 | 3,075 | 3,110 | +35 | +1.1% | 544,400 |
| 2021/02/05 | 3,090 | 3,105 | 3,065 | 3,075 | -20 | -0.6% | 425,000 |
1001～
1050
件表示中 / 3705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 | 300,200円 | +3.7% | +26.5% | 4.16% | 31.01倍 | 1.24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 |
| ダイセキ | 356,500円 | +4.0% | +6.5% | 2.02% | 17.19倍 | 2.02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 |
| ダスキン | 366,900円 | +3.3% | +8.4% | 3.13% | 19.14倍 | 1.14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 |
| タイミー | 170,600円 | +28.0% | +51.5% | 0.00% | 38.71倍 | 18.69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 |
| オープンＵＰ | 182,700円 | +6.8% | +6.5% | 4.11% | 14.44倍 | 2.11倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
