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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 5,030 | 5,060 | 4,935 | 5,000 | -60 | -1.2% | 273,700 |
| 2018/01/11 | 4,950 | 5,060 | 4,945 | 5,060 | +110 | +2.2% | 308,300 |
| 2018/01/10 | 4,935 | 4,970 | 4,925 | 4,950 | +30 | +0.6% | 240,800 |
| 2018/01/09 | 4,970 | 4,975 | 4,895 | 4,920 | -50 | -1% | 351,500 |
| 2018/01/05 | 4,945 | 4,980 | 4,935 | 4,970 | +40 | +0.8% | 269,700 |
| 2018/01/04 | 4,895 | 4,935 | 4,875 | 4,930 | +105 | +2.2% | 251,700 |
| 2017/12/29 | 4,830 | 4,855 | 4,815 | 4,825 | -25 | -0.5% | 147,800 |
| 2017/12/28 | 4,830 | 4,875 | 4,820 | 4,850 | +15 | +0.3% | 156,100 |
| 2017/12/27 | 4,840 | 4,870 | 4,820 | 4,835 | ±0 | ±0% | 128,800 |
| 2017/12/26 | 4,850 | 4,870 | 4,825 | 4,835 | -10 | -0.2% | 166,200 |
| 2017/12/25 | 4,865 | 4,870 | 4,820 | 4,845 | -20 | -0.4% | 172,600 |
| 2017/12/22 | 4,860 | 4,880 | 4,855 | 4,865 | ±0 | ±0% | 187,700 |
| 2017/12/21 | 4,840 | 4,875 | 4,825 | 4,865 | +35 | +0.7% | 220,000 |
| 2017/12/20 | 4,890 | 4,905 | 4,825 | 4,830 | -80 | -1.6% | 347,200 |
| 2017/12/19 | 4,930 | 4,965 | 4,885 | 4,910 | +25 | +0.5% | 343,700 |
| 2017/12/18 | 4,905 | 4,905 | 4,865 | 4,885 | +20 | +0.4% | 231,100 |
| 2017/12/15 | 4,945 | 4,975 | 4,860 | 4,865 | -85 | -1.7% | 597,100 |
| 2017/12/14 | 4,885 | 4,980 | 4,870 | 4,950 | +60 | +1.2% | 464,800 |
| 2017/12/13 | 4,940 | 4,995 | 4,885 | 4,890 | +20 | +0.4% | 770,000 |
| 2017/12/12 | 4,845 | 4,895 | 4,810 | 4,870 | +60 | +1.2% | 596,600 |
| 2017/12/11 | 4,815 | 4,830 | 4,765 | 4,810 | +20 | +0.4% | 420,900 |
| 2017/12/08 | 4,770 | 4,805 | 4,740 | 4,790 | +90 | +1.9% | 998,100 |
| 2017/12/07 | 4,655 | 4,730 | 4,645 | 4,700 | +40 | +0.9% | 649,900 |
| 2017/12/06 | 4,645 | 4,705 | 4,630 | 4,660 | +5 | +0.1% | 531,400 |
| 2017/12/05 | 4,725 | 4,760 | 4,650 | 4,655 | -170 | -3.5% | 675,400 |
| 2017/12/04 | 4,935 | 4,955 | 4,810 | 4,825 | -110 | -2.2% | 319,600 |
| 2017/12/01 | 4,945 | 5,050 | 4,890 | 4,935 | +60 | +1.2% | 854,800 |
| 2017/11/30 | 4,930 | 4,990 | 4,805 | 4,875 | -85 | -1.7% | 5,752,700 |
| 2017/11/29 | 4,975 | 5,050 | 4,930 | 4,960 | +55 | +1.1% | 787,200 |
| 2017/11/28 | 4,925 | 4,945 | 4,870 | 4,905 | -15 | -0.3% | 525,600 |
| 2017/11/27 | 5,050 | 5,050 | 4,885 | 4,920 | -170 | -3.3% | 498,100 |
| 2017/11/24 | 5,040 | 5,100 | 4,995 | 5,090 | +95 | +1.9% | 308,900 |
| 2017/11/22 | 5,090 | 5,120 | 4,975 | 4,995 | -95 | -1.9% | 527,200 |
| 2017/11/21 | 5,170 | 5,210 | 5,060 | 5,090 | -80 | -1.5% | 623,800 |
| 2017/11/20 | 5,210 | 5,220 | 5,150 | 5,170 | -70 | -1.3% | 357,100 |
| 2017/11/17 | 5,330 | 5,330 | 5,180 | 5,240 | ±0 | ±0% | 513,300 |
| 2017/11/16 | 5,090 | 5,250 | 5,080 | 5,240 | +180 | +3.6% | 497,900 |
| 2017/11/15 | 5,090 | 5,130 | 5,020 | 5,060 | -70 | -1.4% | 524,600 |
| 2017/11/14 | 5,200 | 5,250 | 5,110 | 5,130 | -100 | -1.9% | 675,200 |
| 2017/11/13 | 5,280 | 5,290 | 5,210 | 5,230 | -20 | -0.4% | 281,500 |
| 2017/11/10 | 5,210 | 5,280 | 5,190 | 5,250 | ±0 | ±0% | 392,000 |
| 2017/11/09 | 5,330 | 5,360 | 5,220 | 5,250 | -30 | -0.6% | 383,800 |
| 2017/11/08 | 5,260 | 5,290 | 5,230 | 5,280 | -40 | -0.8% | 288,300 |
| 2017/11/07 | 5,300 | 5,340 | 5,260 | 5,320 | +10 | +0.2% | 323,400 |
| 2017/11/06 | 5,340 | 5,380 | 5,300 | 5,310 | -50 | -0.9% | 278,800 |
| 2017/11/02 | 5,390 | 5,400 | 5,340 | 5,360 | -50 | -0.9% | 286,500 |
| 2017/11/01 | 5,400 | 5,430 | 5,340 | 5,410 | +140 | +2.7% | 407,800 |
| 2017/10/31 | 5,300 | 5,310 | 5,210 | 5,270 | ±0 | ±0% | 306,000 |
| 2017/10/30 | 5,310 | 5,310 | 5,230 | 5,270 | -70 | -1.3% | 616,600 |
| 2017/10/27 | 5,320 | 5,350 | 5,260 | 5,340 | +60 | +1.1% | 219,500 |
1801～
1850
件表示中 / 3709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 | 307,600円 | +3.7% | +26.5% | 4.06% | 31.78倍 | 1.28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 | 353,500円 | +4.0% | +6.5% | 2.04% | 16.88倍 | 1.98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 | 369,100円 | +3.3% | +8.4% | 3.12% | 19.25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 |
| タイミー | 177,200円 | +28.0% | +51.5% | 0.00% | 40.21倍 | 19.41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 |
| ＧＥＮＤＡ | 92,700円 | +40.5% | +24.6% | 0.00% | 33.87倍 | 4.77倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
市場注目の銘柄
チャート関連のコラム
