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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 4,040 | 4,150 | 4,030 | 4,150 | +80 | +2% | 405,400 |
| 2018/03/23 | 4,100 | 4,145 | 4,060 | 4,070 | -120 | -2.9% | 500,500 |
| 2018/03/22 | 4,130 | 4,200 | 4,105 | 4,190 | +50 | +1.2% | 317,500 |
| 2018/03/20 | 4,105 | 4,155 | 4,100 | 4,140 | -5 | -0.1% | 225,300 |
| 2018/03/19 | 4,140 | 4,185 | 4,105 | 4,145 | -20 | -0.5% | 173,100 |
| 2018/03/16 | 4,235 | 4,260 | 4,160 | 4,165 | -55 | -1.3% | 319,400 |
| 2018/03/15 | 4,285 | 4,305 | 4,185 | 4,220 | +50 | +1.2% | 348,500 |
| 2018/03/14 | 4,140 | 4,210 | 4,115 | 4,170 | +5 | +0.1% | 269,200 |
| 2018/03/13 | 4,100 | 4,165 | 4,100 | 4,165 | +15 | +0.4% | 331,100 |
| 2018/03/12 | 4,155 | 4,165 | 4,130 | 4,150 | +60 | +1.5% | 135,800 |
| 2018/03/09 | 4,155 | 4,210 | 4,080 | 4,090 | +5 | +0.1% | 329,600 |
| 2018/03/08 | 4,070 | 4,095 | 4,030 | 4,085 | +25 | +0.6% | 281,600 |
| 2018/03/07 | 4,090 | 4,115 | 4,055 | 4,060 | -25 | -0.6% | 284,500 |
| 2018/03/06 | 4,100 | 4,105 | 4,055 | 4,085 | +45 | +1.1% | 335,000 |
| 2018/03/05 | 3,955 | 4,065 | 3,955 | 4,040 | +135 | +3.5% | 476,700 |
| 2018/03/02 | 3,960 | 4,025 | 3,895 | 3,905 | -115 | -2.9% | 511,500 |
| 2018/03/01 | 4,005 | 4,045 | 3,990 | 4,020 | +10 | +0.2% | 431,300 |
| 2018/02/28 | 4,090 | 4,105 | 3,995 | 4,010 | -100 | -2.4% | 683,700 |
| 2018/02/27 | 4,165 | 4,170 | 4,095 | 4,110 | -55 | -1.3% | 297,800 |
| 2018/02/26 | 4,220 | 4,225 | 4,165 | 4,165 | +5 | +0.1% | 212,200 |
| 2018/02/23 | 4,115 | 4,185 | 4,090 | 4,160 | +40 | +1% | 392,900 |
| 2018/02/22 | 4,100 | 4,130 | 3,990 | 4,120 | -85 | -2% | 540,100 |
| 2018/02/21 | 4,260 | 4,280 | 4,185 | 4,205 | -70 | -1.6% | 1,051,200 |
| 2018/02/20 | 4,280 | 4,290 | 4,245 | 4,275 | -40 | -0.9% | 384,700 |
| 2018/02/19 | 4,245 | 4,320 | 4,230 | 4,315 | +35 | +0.8% | 249,800 |
| 2018/02/16 | 4,275 | 4,315 | 4,270 | 4,280 | ±0 | ±0% | 227,800 |
| 2018/02/15 | 4,280 | 4,305 | 4,265 | 4,280 | ±0 | ±0% | 277,200 |
| 2018/02/14 | 4,255 | 4,310 | 4,255 | 4,280 | +20 | +0.5% | 396,200 |
| 2018/02/13 | 4,235 | 4,275 | 4,215 | 4,260 | +60 | +1.4% | 493,200 |
| 2018/02/09 | 4,165 | 4,215 | 4,165 | 4,200 | -65 | -1.5% | 426,300 |
| 2018/02/08 | 4,255 | 4,270 | 4,195 | 4,265 | -40 | -0.9% | 665,300 |
| 2018/02/07 | 4,340 | 4,350 | 4,300 | 4,305 | +90 | +2.1% | 766,900 |
| 2018/02/06 | 4,425 | 4,500 | 4,150 | 4,215 | -350 | -7.7% | 791,000 |
| 2018/02/05 | 4,760 | 4,800 | 4,525 | 4,565 | -505 | -10% | 957,400 |
| 2018/02/02 | 5,070 | 5,090 | 5,010 | 5,070 | -30 | -0.6% | 234,600 |
| 2018/02/01 | 5,020 | 5,100 | 4,990 | 5,100 | +100 | +2% | 152,400 |
| 2018/01/31 | 5,020 | 5,060 | 4,995 | 5,000 | -60 | -1.2% | 326,400 |
| 2018/01/30 | 5,070 | 5,080 | 5,030 | 5,060 | -10 | -0.2% | 266,600 |
| 2018/01/29 | 5,100 | 5,120 | 5,040 | 5,070 | +20 | +0.4% | 286,600 |
| 2018/01/26 | 5,020 | 5,090 | 5,020 | 5,050 | +75 | +1.5% | 261,700 |
| 2018/01/25 | 5,000 | 5,020 | 4,960 | 4,975 | -5 | -0.1% | 276,700 |
| 2018/01/24 | 4,950 | 4,990 | 4,910 | 4,980 | +40 | +0.8% | 291,300 |
| 2018/01/23 | 4,945 | 4,970 | 4,925 | 4,940 | +25 | +0.5% | 187,400 |
| 2018/01/22 | 4,890 | 4,920 | 4,870 | 4,915 | +45 | +0.9% | 151,200 |
| 2018/01/19 | 4,895 | 4,910 | 4,850 | 4,870 | +30 | +0.6% | 251,400 |
| 2018/01/18 | 4,915 | 4,920 | 4,835 | 4,840 | -50 | -1% | 412,000 |
| 2018/01/17 | 4,950 | 4,970 | 4,865 | 4,890 | -85 | -1.7% | 271,500 |
| 2018/01/16 | 4,980 | 5,010 | 4,955 | 4,975 | -35 | -0.7% | 164,800 |
| 2018/01/15 | 5,050 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 121,500 |
| 2018/01/12 | 5,030 | 5,060 | 4,935 | 5,000 | -60 | -1.2% | 273,700 |
1751～
1800
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
