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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 2,817 | 2,863 | 2,809 | 2,847 | +50 | +1.8% | 356,600 |
| 2018/08/16 | 2,805 | 2,827 | 2,788 | 2,797 | -24 | -0.9% | 212,400 |
| 2018/08/15 | 2,830 | 2,835 | 2,797 | 2,821 | -7 | -0.2% | 263,800 |
| 2018/08/14 | 2,851 | 2,890 | 2,818 | 2,828 | +20 | +0.7% | 313,900 |
| 2018/08/13 | 2,814 | 2,841 | 2,795 | 2,808 | +6 | +0.2% | 482,300 |
| 2018/08/10 | 2,793 | 2,810 | 2,785 | 2,802 | +9 | +0.3% | 494,500 |
| 2018/08/09 | 2,808 | 2,835 | 2,782 | 2,793 | -23 | -0.8% | 563,300 |
| 2018/08/08 | 2,825 | 2,827 | 2,791 | 2,816 | -12 | -0.4% | 509,000 |
| 2018/08/07 | 2,790 | 2,840 | 2,790 | 2,828 | +65 | +2.4% | 332,200 |
| 2018/08/06 | 2,775 | 2,794 | 2,755 | 2,763 | -27 | -1% | 359,400 |
| 2018/08/03 | 2,783 | 2,798 | 2,742 | 2,790 | -25 | -0.9% | 709,500 |
| 2018/08/02 | 2,814 | 2,912 | 2,800 | 2,815 | -6 | -0.2% | 827,900 |
| 2018/08/01 | 2,975 | 2,981 | 2,807 | 2,821 | -419 | -12.9% | 1,364,300 |
| 2018/07/31 | 3,255 | 3,260 | 3,190 | 3,240 | +55 | +1.7% | 407,400 |
| 2018/07/30 | 3,220 | 3,220 | 3,175 | 3,185 | -60 | -1.8% | 200,200 |
| 2018/07/27 | 3,205 | 3,250 | 3,190 | 3,245 | +40 | +1.2% | 245,000 |
| 2018/07/26 | 3,185 | 3,210 | 3,170 | 3,205 | +30 | +0.9% | 243,000 |
| 2018/07/25 | 3,170 | 3,205 | 3,165 | 3,175 | +5 | +0.2% | 219,700 |
| 2018/07/24 | 3,195 | 3,195 | 3,165 | 3,170 | -10 | -0.3% | 177,700 |
| 2018/07/23 | 3,160 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 213,500 |
| 2018/07/20 | 3,125 | 3,190 | 3,120 | 3,180 | +45 | +1.4% | 261,900 |
| 2018/07/19 | 3,150 | 3,160 | 3,110 | 3,135 | -15 | -0.5% | 240,500 |
| 2018/07/18 | 3,145 | 3,170 | 3,115 | 3,150 | +30 | +1% | 299,000 |
| 2018/07/17 | 3,035 | 3,135 | 3,030 | 3,120 | +80 | +2.6% | 271,600 |
| 2018/07/13 | 2,984 | 3,060 | 2,984 | 3,040 | +63 | +2.1% | 254,700 |
| 2018/07/12 | 3,005 | 3,045 | 2,962 | 2,977 | -58 | -1.9% | 489,500 |
| 2018/07/11 | 3,050 | 3,055 | 3,015 | 3,035 | -35 | -1.1% | 269,300 |
| 2018/07/10 | 3,080 | 3,090 | 3,065 | 3,070 | -10 | -0.3% | 329,500 |
| 2018/07/09 | 3,135 | 3,145 | 3,070 | 3,080 | -30 | -1% | 284,100 |
| 2018/07/06 | 3,170 | 3,195 | 3,110 | 3,110 | -45 | -1.4% | 494,400 |
| 2018/07/05 | 3,210 | 3,210 | 3,145 | 3,155 | -85 | -2.6% | 235,400 |
| 2018/07/04 | 3,215 | 3,255 | 3,215 | 3,240 | +20 | +0.6% | 297,400 |
| 2018/07/03 | 3,245 | 3,260 | 3,180 | 3,220 | -10 | -0.3% | 391,700 |
| 2018/07/02 | 3,295 | 3,310 | 3,230 | 3,230 | -70 | -2.1% | 304,100 |
| 2018/06/29 | 3,235 | 3,315 | 3,220 | 3,300 | +95 | +3% | 332,600 |
| 2018/06/28 | 3,250 | 3,260 | 3,190 | 3,205 | -20 | -0.6% | 333,800 |
| 2018/06/27 | 3,215 | 3,235 | 3,180 | 3,225 | +30 | +0.9% | 233,800 |
| 2018/06/26 | 3,180 | 3,200 | 3,140 | 3,195 | ±0 | ±0% | 318,200 |
| 2018/06/25 | 3,275 | 3,275 | 3,180 | 3,195 | -50 | -1.5% | 284,500 |
| 2018/06/22 | 3,205 | 3,265 | 3,205 | 3,245 | +35 | +1.1% | 511,300 |
| 2018/06/21 | 3,245 | 3,255 | 3,190 | 3,210 | -55 | -1.7% | 401,200 |
| 2018/06/20 | 3,195 | 3,280 | 3,185 | 3,265 | +60 | +1.9% | 353,800 |
| 2018/06/19 | 3,190 | 3,240 | 3,185 | 3,205 | +30 | +0.9% | 298,800 |
| 2018/06/18 | 3,215 | 3,255 | 3,170 | 3,175 | -90 | -2.8% | 584,500 |
| 2018/06/15 | 3,355 | 3,375 | 3,250 | 3,265 | -65 | -2% | 713,200 |
| 2018/06/14 | 3,385 | 3,390 | 3,320 | 3,330 | -85 | -2.5% | 454,800 |
| 2018/06/13 | 3,425 | 3,460 | 3,395 | 3,415 | +5 | +0.1% | 293,600 |
| 2018/06/12 | 3,420 | 3,430 | 3,390 | 3,410 | +10 | +0.3% | 260,000 |
| 2018/06/11 | 3,450 | 3,450 | 3,390 | 3,400 | -65 | -1.9% | 304,000 |
| 2018/06/08 | 3,470 | 3,515 | 3,460 | 3,465 | -10 | -0.3% | 287,200 |
1651～
1700
件表示中 / 3708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 | 304,700円 | +3.7% | +26.5% | 4.10% | 31.48倍 | 1.26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 | 178,600円 | +28.0% | +51.5% | 0.00% | 40.53倍 | 19.56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 | 369,500円 | +3.3% | +8.4% | 3.11% | 19.27倍 | 1.15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 |
| オープンＵＰ | 180,300円 | +6.8% | +6.5% | 4.16% | 14.25倍 | 2.08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 |
| Ｊマテリアル | 147,300円 | +8.2% | +14.6% | 1.83% | 16.82倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
