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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,970 | 5,050 | 4,950 | 5,010 | +45 | +0.9% | 165,600 |
| 2017/07/19 | 4,985 | 4,990 | 4,940 | 4,965 | +45 | +0.9% | 164,200 |
| 2017/07/18 | 4,945 | 4,945 | 4,855 | 4,920 | -55 | -1.1% | 202,800 |
| 2017/07/14 | 4,975 | 5,040 | 4,965 | 4,975 | +30 | +0.6% | 198,600 |
| 2017/07/13 | 4,985 | 4,990 | 4,920 | 4,945 | +15 | +0.3% | 128,700 |
| 2017/07/12 | 4,910 | 4,945 | 4,885 | 4,930 | -30 | -0.6% | 160,600 |
| 2017/07/11 | 4,960 | 5,000 | 4,920 | 4,960 | +30 | +0.6% | 159,500 |
| 2017/07/10 | 4,960 | 4,960 | 4,905 | 4,930 | +30 | +0.6% | 145,600 |
| 2017/07/07 | 4,925 | 4,960 | 4,890 | 4,900 | -95 | -1.9% | 175,700 |
| 2017/07/06 | 4,995 | 5,030 | 4,975 | 4,995 | ±0 | ±0% | 161,200 |
| 2017/07/05 | 4,995 | 5,000 | 4,930 | 4,995 | +30 | +0.6% | 189,700 |
| 2017/07/04 | 5,060 | 5,080 | 4,945 | 4,965 | -65 | -1.3% | 137,100 |
| 2017/07/03 | 5,060 | 5,060 | 5,000 | 5,030 | -20 | -0.4% | 166,400 |
| 2017/06/30 | 5,100 | 5,100 | 5,000 | 5,050 | -90 | -1.8% | 252,900 |
| 2017/06/29 | 5,070 | 5,150 | 5,050 | 5,140 | +110 | +2.2% | 237,900 |
| 2017/06/28 | 5,020 | 5,050 | 5,000 | 5,030 | ±0 | ±0% | 160,300 |
| 2017/06/27 | 5,020 | 5,040 | 5,000 | 5,030 | +30 | +0.6% | 124,900 |
| 2017/06/26 | 5,050 | 5,060 | 4,990 | 5,000 | -40 | -0.8% | 144,200 |
| 2017/06/23 | 5,030 | 5,050 | 5,000 | 5,040 | ±0 | ±0% | 162,900 |
| 2017/06/22 | 5,010 | 5,060 | 4,995 | 5,040 | +60 | +1.2% | 194,200 |
| 2017/06/21 | 5,000 | 5,020 | 4,965 | 4,980 | -50 | -1% | 204,700 |
| 2017/06/20 | 5,020 | 5,060 | 5,010 | 5,030 | +50 | +1% | 288,700 |
| 2017/06/19 | 4,955 | 4,985 | 4,915 | 4,980 | +45 | +0.9% | 213,300 |
| 2017/06/16 | 4,960 | 4,965 | 4,895 | 4,935 | -5 | -0.1% | 269,700 |
| 2017/06/15 | 4,910 | 4,950 | 4,900 | 4,940 | +30 | +0.6% | 246,300 |
| 2017/06/14 | 4,870 | 4,940 | 4,865 | 4,910 | +70 | +1.4% | 296,400 |
| 2017/06/13 | 4,860 | 4,880 | 4,820 | 4,840 | -30 | -0.6% | 208,000 |
| 2017/06/12 | 4,855 | 4,895 | 4,840 | 4,870 | -15 | -0.3% | 149,800 |
| 2017/06/09 | 4,860 | 4,905 | 4,855 | 4,885 | +35 | +0.7% | 333,800 |
| 2017/06/08 | 4,905 | 4,910 | 4,835 | 4,850 | +10 | +0.2% | 273,700 |
| 2017/06/07 | 4,845 | 4,900 | 4,830 | 4,840 | +40 | +0.8% | 339,800 |
| 2017/06/06 | 4,875 | 4,875 | 4,800 | 4,800 | -25 | -0.5% | 242,300 |
| 2017/06/05 | 4,775 | 4,840 | 4,750 | 4,825 | -20 | -0.4% | 377,300 |
| 2017/06/02 | 4,775 | 4,845 | 4,730 | 4,845 | +70 | +1.5% | 447,700 |
| 2017/06/01 | 4,705 | 4,800 | 4,705 | 4,775 | +120 | +2.6% | 431,400 |
| 2017/05/31 | 4,530 | 4,675 | 4,515 | 4,655 | +85 | +1.9% | 1,232,700 |
| 2017/05/30 | 4,565 | 4,580 | 4,515 | 4,570 | +15 | +0.3% | 258,000 |
| 2017/05/29 | 4,525 | 4,570 | 4,510 | 4,555 | +45 | +1% | 292,700 |
| 2017/05/26 | 4,515 | 4,530 | 4,480 | 4,510 | -5 | -0.1% | 377,100 |
| 2017/05/25 | 4,510 | 4,530 | 4,485 | 4,515 | +25 | +0.6% | 335,600 |
| 2017/05/24 | 4,555 | 4,570 | 4,430 | 4,490 | -120 | -2.6% | 487,600 |
| 2017/05/23 | 4,640 | 4,660 | 4,585 | 4,610 | +15 | +0.3% | 285,200 |
| 2017/05/22 | 4,635 | 4,635 | 4,565 | 4,595 | -130 | -2.8% | 441,500 |
| 2017/05/19 | 4,795 | 4,795 | 4,720 | 4,725 | -75 | -1.6% | 284,700 |
| 2017/05/18 | 4,850 | 4,875 | 4,775 | 4,800 | -90 | -1.8% | 628,300 |
| 2017/05/17 | 4,895 | 4,915 | 4,870 | 4,890 | -10 | -0.2% | 272,400 |
| 2017/05/16 | 4,895 | 4,935 | 4,880 | 4,900 | +30 | +0.6% | 377,100 |
| 2017/05/15 | 4,850 | 4,890 | 4,845 | 4,870 | -80 | -1.6% | 429,800 |
| 2017/05/12 | 4,930 | 4,990 | 4,800 | 4,950 | -380 | -7.1% | 609,100 |
| 2017/05/11 | 5,320 | 5,370 | 5,290 | 5,330 | +10 | +0.2% | 191,300 |
1951～
2000
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
