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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 5,800 | 5,870 | 5,760 | 5,840 | +30 | +0.5% | 274,000 |
| 2015/05/13 | 5,710 | 5,830 | 5,680 | 5,810 | +10 | +0.2% | 261,400 |
| 2015/05/12 | 5,760 | 6,090 | 5,760 | 5,800 | +50 | +0.9% | 408,900 |
| 2015/05/11 | 5,640 | 5,770 | 5,570 | 5,750 | +240 | +4.4% | 355,500 |
| 2015/05/08 | 5,480 | 5,540 | 5,410 | 5,510 | +50 | +0.9% | 340,200 |
| 2015/05/07 | 5,410 | 5,710 | 5,410 | 5,460 | -450 | -7.6% | 488,800 |
| 2015/05/01 | 6,000 | 6,000 | 5,850 | 5,910 | -100 | -1.7% | 162,400 |
| 2015/04/30 | 5,960 | 6,010 | 5,900 | 6,010 | ±0 | ±0% | 268,500 |
| 2015/04/28 | 5,960 | 6,010 | 5,930 | 6,010 | +70 | +1.2% | 227,600 |
| 2015/04/27 | 5,990 | 6,020 | 5,910 | 5,940 | -50 | -0.8% | 125,000 |
| 2015/04/24 | 5,990 | 6,010 | 5,930 | 5,990 | -50 | -0.8% | 144,600 |
| 2015/04/23 | 6,040 | 6,070 | 5,990 | 6,040 | -20 | -0.3% | 157,300 |
| 2015/04/22 | 6,080 | 6,160 | 6,020 | 6,060 | -20 | -0.3% | 230,600 |
| 2015/04/21 | 5,950 | 6,100 | 5,910 | 6,080 | +210 | +3.6% | 205,400 |
| 2015/04/20 | 5,970 | 5,970 | 5,870 | 5,870 | -70 | -1.2% | 217,500 |
| 2015/04/17 | 6,000 | 6,000 | 5,890 | 5,940 | -60 | -1% | 244,400 |
| 2015/04/16 | 5,980 | 6,010 | 5,830 | 6,000 | +40 | +0.7% | 286,300 |
| 2015/04/15 | 5,860 | 6,080 | 5,840 | 5,960 | +130 | +2.2% | 285,900 |
| 2015/04/14 | 5,860 | 5,970 | 5,810 | 5,830 | ±0 | ±0% | 190,600 |
| 2015/04/13 | 5,900 | 5,920 | 5,810 | 5,830 | -40 | -0.7% | 174,200 |
| 2015/04/10 | 5,990 | 5,990 | 5,860 | 5,870 | -100 | -1.7% | 214,400 |
| 2015/04/09 | 5,760 | 5,970 | 5,760 | 5,970 | +290 | +5.1% | 336,300 |
| 2015/04/08 | 5,740 | 5,770 | 5,650 | 5,680 | -10 | -0.2% | 279,600 |
| 2015/04/07 | 5,820 | 5,850 | 5,660 | 5,690 | +10 | +0.2% | 415,000 |
| 2015/04/06 | 5,590 | 5,710 | 5,560 | 5,680 | +90 | +1.6% | 210,400 |
| 2015/04/03 | 5,530 | 5,610 | 5,500 | 5,590 | +30 | +0.5% | 227,700 |
| 2015/04/02 | 5,490 | 5,620 | 5,460 | 5,560 | +140 | +2.6% | 303,800 |
| 2015/04/01 | 5,550 | 5,570 | 5,410 | 5,420 | -110 | -2% | 449,100 |
| 2015/03/31 | 5,730 | 5,750 | 5,520 | 5,530 | -100 | -1.8% | 323,100 |
| 2015/03/30 | 5,660 | 5,710 | 5,540 | 5,630 | -40 | -0.7% | 271,200 |
| 2015/03/27 | 5,710 | 5,810 | 5,630 | 5,670 | -190 | -3.2% | 207,900 |
| 2015/03/26 | 5,930 | 5,930 | 5,780 | 5,860 | -80 | -1.3% | 172,300 |
| 2015/03/25 | 5,860 | 5,940 | 5,850 | 5,940 | +80 | +1.4% | 175,500 |
| 2015/03/24 | 5,870 | 5,890 | 5,820 | 5,860 | -10 | -0.2% | 217,000 |
| 2015/03/23 | 5,880 | 5,910 | 5,840 | 5,870 | -40 | -0.7% | 135,800 |
| 2015/03/20 | 5,900 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 146,500 |
| 2015/03/19 | 5,900 | 5,930 | 5,810 | 5,880 | +40 | +0.7% | 227,700 |
| 2015/03/18 | 5,780 | 5,850 | 5,770 | 5,840 | +70 | +1.2% | 149,300 |
| 2015/03/17 | 5,730 | 5,790 | 5,700 | 5,770 | +20 | +0.3% | 128,400 |
| 2015/03/16 | 5,830 | 5,870 | 5,730 | 5,750 | -70 | -1.2% | 146,500 |
| 2015/03/13 | 5,810 | 5,860 | 5,730 | 5,820 | ±0 | ±0% | 274,900 |
| 2015/03/12 | 5,820 | 5,830 | 5,760 | 5,820 | +10 | +0.2% | 197,900 |
| 2015/03/11 | 5,680 | 5,810 | 5,680 | 5,810 | +70 | +1.2% | 191,300 |
| 2015/03/10 | 5,870 | 5,880 | 5,710 | 5,740 | -110 | -1.9% | 218,800 |
| 2015/03/09 | 5,990 | 5,990 | 5,830 | 5,850 | -100 | -1.7% | 137,700 |
| 2015/03/06 | 5,800 | 5,970 | 5,800 | 5,950 | +160 | +2.8% | 179,400 |
| 2015/03/05 | 5,720 | 5,790 | 5,720 | 5,790 | +70 | +1.2% | 95,800 |
| 2015/03/04 | 5,740 | 5,780 | 5,630 | 5,720 | ±0 | ±0% | 122,800 |
| 2015/03/03 | 5,820 | 5,840 | 5,720 | 5,720 | -30 | -0.5% | 127,100 |
| 2015/03/02 | 5,750 | 5,840 | 5,730 | 5,750 | +10 | +0.2% | 156,200 |
2451～
2500
件表示中 / 3705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% | 31.47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 |
| ダイセキ | 351,500円 | +4.0% | +6.5% | 2.05% | 16.95倍 | 1.99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 | 364,500円 | +3.3% | +8.4% | 3.16% | 19.01倍 | 1.13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 | 179,400円 | +28.0% | +51.5% | 0.00% | 40.71倍 | 19.65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 |
| オープンＵＰ | 181,400円 | +6.8% | +6.5% | 4.13% | 14.34倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
