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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,543.5 | 2,588 | 2,538 | 2,552 | +49 | +2% | 616,800 |
| 2024/05/14 | 2,480 | 2,539.5 | 2,478.5 | 2,503 | +31 | +1.3% | 772,700 |
| 2024/05/13 | 2,425.5 | 2,527 | 2,399.5 | 2,472 | +274.5 | +12.5% | 1,964,600 |
| 2024/05/10 | 2,222 | 2,223 | 2,177 | 2,197.5 | +7.5 | +0.3% | 564,300 |
| 2024/05/09 | 2,209.5 | 2,209.5 | 2,167 | 2,190 | -31.5 | -1.4% | 656,900 |
| 2024/05/08 | 2,260.5 | 2,263.5 | 2,221.5 | 2,221.5 | -40.5 | -1.8% | 434,100 |
| 2024/05/07 | 2,268 | 2,293.5 | 2,262 | 2,262 | -18.5 | -0.8% | 360,000 |
| 2024/05/02 | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | -2.5 | -0.1% | 461,400 |
| 2024/05/01 | 2,361.5 | 2,376 | 2,273.5 | 2,283 | -119.5 | -5% | 693,500 |
| 2024/04/30 | 2,390 | 2,414.5 | 2,340.5 | 2,402.5 | -13.5 | -0.6% | 519,300 |
| 2024/04/26 | 2,390 | 2,420 | 2,378.5 | 2,416 | +20.5 | +0.9% | 238,500 |
| 2024/04/25 | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | -10.5 | -0.4% | 164,300 |
| 2024/04/24 | 2,400.5 | 2,425.5 | 2,396 | 2,406 | +9 | +0.4% | 237,700 |
| 2024/04/23 | 2,400 | 2,403 | 2,382.5 | 2,397 | +7.5 | +0.3% | 296,300 |
| 2024/04/22 | 2,354.5 | 2,392 | 2,341 | 2,389.5 | +63 | +2.7% | 259,900 |
| 2024/04/19 | 2,365 | 2,365 | 2,321 | 2,326.5 | -38.5 | -1.6% | 375,900 |
| 2024/04/18 | 2,392.5 | 2,392.5 | 2,365 | 2,365 | -25 | -1% | 268,200 |
| 2024/04/17 | 2,425.5 | 2,425.5 | 2,390 | 2,390 | -22.5 | -0.9% | 296,900 |
| 2024/04/16 | 2,418 | 2,433 | 2,410 | 2,412.5 | -13 | -0.5% | 347,000 |
| 2024/04/15 | 2,429 | 2,438.5 | 2,418 | 2,425.5 | -7.5 | -0.3% | 200,100 |
| 2024/04/12 | 2,413 | 2,442 | 2,412.5 | 2,433 | +21 | +0.9% | 245,300 |
| 2024/04/11 | 2,416 | 2,425.5 | 2,407 | 2,412 | -23 | -0.9% | 367,200 |
| 2024/04/10 | 2,420 | 2,449 | 2,416 | 2,435 | +27 | +1.1% | 191,200 |
| 2024/04/09 | 2,450 | 2,454 | 2,403 | 2,408 | -33 | -1.4% | 276,300 |
| 2024/04/08 | 2,388 | 2,443.5 | 2,385.5 | 2,441 | +58 | +2.4% | 280,700 |
| 2024/04/05 | 2,374.5 | 2,385 | 2,356 | 2,383 | +1 | ±0% | 328,200 |
| 2024/04/04 | 2,448 | 2,450.5 | 2,382 | 2,382 | -56 | -2.3% | 497,800 |
| 2024/04/03 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | -5 | -0.2% | 387,500 |
| 2024/04/02 | 2,441.5 | 2,447 | 2,408.5 | 2,443 | -14.5 | -0.6% | 361,100 |
| 2024/04/01 | 2,450 | 2,464 | 2,441.5 | 2,457.5 | +14.5 | +0.6% | 323,700 |
| 2024/03/29 | 2,459 | 2,480.5 | 2,435.5 | 2,443 | -21.5 | -0.9% | 562,300 |
| 2024/03/28 | 2,505 | 2,506.5 | 2,464.5 | 2,464.5 | -105.5 | -4.1% | 461,000 |
| 2024/03/27 | 2,568.5 | 2,601 | 2,568.5 | 2,570 | +10 | +0.4% | 439,600 |
| 2024/03/26 | 2,557.5 | 2,569.5 | 2,543 | 2,560 | -8.5 | -0.3% | 217,400 |
| 2024/03/25 | 2,597 | 2,619 | 2,567 | 2,568.5 | -21.5 | -0.8% | 328,900 |
| 2024/03/22 | 2,572 | 2,593.5 | 2,552 | 2,590 | +34 | +1.3% | 382,900 |
| 2024/03/21 | 2,543 | 2,593.5 | 2,530 | 2,556 | +42 | +1.7% | 466,800 |
| 2024/03/19 | 2,530 | 2,536 | 2,508.5 | 2,514 | -39 | -1.5% | 360,400 |
| 2024/03/18 | 2,535.5 | 2,559 | 2,521.5 | 2,553 | +12.5 | +0.5% | 358,200 |
| 2024/03/15 | 2,529 | 2,561.5 | 2,529 | 2,540.5 | +23 | +0.9% | 432,500 |
| 2024/03/14 | 2,466 | 2,520 | 2,453 | 2,517.5 | +47.5 | +1.9% | 306,200 |
| 2024/03/13 | 2,506 | 2,515.5 | 2,465 | 2,470 | -44 | -1.8% | 534,200 |
| 2024/03/12 | 2,537 | 2,537 | 2,476 | 2,514 | -29 | -1.1% | 415,700 |
| 2024/03/11 | 2,620 | 2,627 | 2,531.5 | 2,543 | -75 | -2.9% | 412,900 |
| 2024/03/08 | 2,588 | 2,632.5 | 2,585.5 | 2,618 | +20.5 | +0.8% | 333,300 |
| 2024/03/07 | 2,617 | 2,620 | 2,592.5 | 2,597.5 | +9.5 | +0.4% | 298,900 |
| 2024/03/06 | 2,597.5 | 2,628.5 | 2,582 | 2,588 | -6 | -0.2% | 364,300 |
| 2024/03/05 | 2,620 | 2,620 | 2,588.5 | 2,594 | -27.5 | -1% | 289,900 |
| 2024/03/04 | 2,588.5 | 2,625 | 2,588.5 | 2,621.5 | +21.5 | +0.8% | 470,300 |
| 2024/03/01 | 2,600 | 2,625 | 2,581.5 | 2,600 | +30 | +1.2% | 370,500 |
251～
300
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 | 300,200円 | +3.7% | +26.5% | 4.16% | 31.01倍 | 1.24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 | 356,500円 | +4.0% | +6.5% | 2.02% | 17.19倍 | 2.02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 | 366,900円 | +3.3% | +8.4% | 3.13% | 19.14倍 | 1.14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 | 170,600円 | +28.0% | +51.5% | 0.00% | 38.71倍 | 18.69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 | 182,700円 | +6.8% | +6.5% | 4.11% | 14.44倍 | 2.11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
