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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 3,500 | 3,515 | 3,470 | 3,475 | -30 | -0.9% | 260,500 |
| 2018/06/06 | 3,555 | 3,570 | 3,490 | 3,505 | -55 | -1.5% | 354,400 |
| 2018/06/05 | 3,580 | 3,605 | 3,550 | 3,560 | -30 | -0.8% | 283,700 |
| 2018/06/04 | 3,540 | 3,605 | 3,510 | 3,590 | +85 | +2.4% | 301,400 |
| 2018/06/01 | 3,495 | 3,525 | 3,490 | 3,505 | -35 | -1% | 175,500 |
| 2018/05/31 | 3,515 | 3,645 | 3,490 | 3,540 | +60 | +1.7% | 682,300 |
| 2018/05/30 | 3,505 | 3,515 | 3,440 | 3,480 | -60 | -1.7% | 232,700 |
| 2018/05/29 | 3,565 | 3,580 | 3,515 | 3,540 | +20 | +0.6% | 225,800 |
| 2018/05/28 | 3,535 | 3,545 | 3,500 | 3,520 | -40 | -1.1% | 144,100 |
| 2018/05/25 | 3,605 | 3,640 | 3,550 | 3,560 | -80 | -2.2% | 317,300 |
| 2018/05/24 | 3,620 | 3,655 | 3,615 | 3,640 | +20 | +0.6% | 250,300 |
| 2018/05/23 | 3,655 | 3,690 | 3,605 | 3,620 | -25 | -0.7% | 215,300 |
| 2018/05/22 | 3,650 | 3,650 | 3,615 | 3,645 | +10 | +0.3% | 254,000 |
| 2018/05/21 | 3,645 | 3,670 | 3,620 | 3,635 | -55 | -1.5% | 280,000 |
| 2018/05/18 | 3,690 | 3,715 | 3,630 | 3,690 | ±0 | ±0% | 269,600 |
| 2018/05/17 | 3,685 | 3,740 | 3,610 | 3,690 | +65 | +1.8% | 566,700 |
| 2018/05/16 | 3,550 | 3,630 | 3,550 | 3,625 | +65 | +1.8% | 351,500 |
| 2018/05/15 | 3,480 | 3,605 | 3,460 | 3,560 | +130 | +3.8% | 555,300 |
| 2018/05/14 | 3,505 | 3,515 | 3,360 | 3,430 | -55 | -1.6% | 1,118,800 |
| 2018/05/11 | 3,690 | 3,690 | 3,480 | 3,485 | -695 | -16.6% | 962,600 |
| 2018/05/10 | 4,150 | 4,235 | 4,095 | 4,180 | +5 | +0.1% | 297,700 |
| 2018/05/09 | 4,255 | 4,305 | 4,140 | 4,175 | -80 | -1.9% | 411,600 |
| 2018/05/08 | 4,085 | 4,295 | 4,085 | 4,255 | +190 | +4.7% | 605,200 |
| 2018/05/07 | 4,195 | 4,220 | 3,955 | 4,065 | -295 | -6.8% | 953,900 |
| 2018/05/02 | 4,365 | 4,375 | 4,320 | 4,360 | +20 | +0.5% | 183,600 |
| 2018/05/01 | 4,300 | 4,375 | 4,280 | 4,340 | +70 | +1.6% | 188,900 |
| 2018/04/27 | 4,250 | 4,280 | 4,225 | 4,270 | ±0 | ±0% | 259,800 |
| 2018/04/26 | 4,220 | 4,295 | 4,205 | 4,270 | +20 | +0.5% | 318,900 |
| 2018/04/25 | 4,215 | 4,275 | 4,200 | 4,250 | ±0 | ±0% | 197,200 |
| 2018/04/24 | 4,255 | 4,260 | 4,220 | 4,250 | -5 | -0.1% | 135,400 |
| 2018/04/23 | 4,310 | 4,335 | 4,255 | 4,255 | -55 | -1.3% | 113,400 |
| 2018/04/20 | 4,340 | 4,345 | 4,265 | 4,310 | -60 | -1.4% | 305,100 |
| 2018/04/19 | 4,360 | 4,400 | 4,345 | 4,370 | +45 | +1% | 237,000 |
| 2018/04/18 | 4,315 | 4,340 | 4,295 | 4,325 | +35 | +0.8% | 196,100 |
| 2018/04/17 | 4,315 | 4,325 | 4,285 | 4,290 | -45 | -1% | 150,700 |
| 2018/04/16 | 4,250 | 4,345 | 4,250 | 4,335 | +100 | +2.4% | 135,800 |
| 2018/04/13 | 4,175 | 4,260 | 4,165 | 4,235 | +80 | +1.9% | 281,300 |
| 2018/04/12 | 4,240 | 4,255 | 4,145 | 4,155 | -80 | -1.9% | 281,200 |
| 2018/04/11 | 4,300 | 4,310 | 4,225 | 4,235 | -65 | -1.5% | 166,000 |
| 2018/04/10 | 4,305 | 4,345 | 4,285 | 4,300 | -20 | -0.5% | 262,400 |
| 2018/04/09 | 4,270 | 4,335 | 4,265 | 4,320 | -5 | -0.1% | 244,700 |
| 2018/04/06 | 4,275 | 4,335 | 4,265 | 4,325 | +65 | +1.5% | 405,100 |
| 2018/04/05 | 4,250 | 4,275 | 4,215 | 4,260 | +50 | +1.2% | 247,500 |
| 2018/04/04 | 4,180 | 4,220 | 4,145 | 4,210 | +55 | +1.3% | 282,400 |
| 2018/04/03 | 4,120 | 4,180 | 4,090 | 4,155 | +5 | +0.1% | 301,100 |
| 2018/04/02 | 4,160 | 4,185 | 4,095 | 4,150 | -5 | -0.1% | 256,400 |
| 2018/03/30 | 4,150 | 4,210 | 4,140 | 4,155 | +5 | +0.1% | 419,400 |
| 2018/03/29 | 4,175 | 4,190 | 4,110 | 4,150 | +5 | +0.1% | 249,900 |
| 2018/03/28 | 4,095 | 4,150 | 4,045 | 4,145 | -55 | -1.3% | 544,100 |
| 2018/03/27 | 4,140 | 4,220 | 4,135 | 4,200 | +50 | +1.2% | 486,600 |
1701～
1750
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
