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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 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 |
| 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 |
1751～
1800
件表示中 / 3742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 | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06倍 | 1.33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 | 202,600円 | +28.0% | +51.5% | 0.00% | 45.99倍 | 17.16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 | 398,600円 | +3.3% | +8.4% | 2.89% | 20.79倍 | 1.24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 | 344,500円 | +4.0% | +6.5% | 2.09% | 16.45倍 | 1.93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 | 105,300円 | +14.7% | +9.6% | 3.04% | 23.88倍 | 9.24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
