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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 2,856 | 2,864 | 2,835 | 2,853 | -4 | -0.1% | 431,800 |
| 2021/06/04 | 2,933 | 2,933 | 2,840 | 2,857 | -33 | -1.1% | 510,100 |
| 2021/06/03 | 2,910 | 2,931 | 2,885 | 2,890 | +2 | +0.1% | 447,300 |
| 2021/06/02 | 2,924 | 2,925 | 2,871 | 2,888 | -39 | -1.3% | 636,100 |
| 2021/06/01 | 2,954 | 2,970 | 2,914 | 2,927 | -18 | -0.6% | 335,500 |
| 2021/05/31 | 2,950 | 2,988 | 2,925 | 2,945 | -18 | -0.6% | 286,800 |
| 2021/05/28 | 2,950 | 2,983 | 2,942 | 2,963 | +26 | +0.9% | 421,400 |
| 2021/05/27 | 2,980 | 2,987 | 2,921 | 2,937 | -73 | -2.4% | 570,800 |
| 2021/05/26 | 3,030 | 3,065 | 2,999 | 3,010 | -45 | -1.5% | 530,000 |
| 2021/05/25 | 3,005 | 3,065 | 3,000 | 3,055 | +25 | +0.8% | 372,900 |
| 2021/05/24 | 2,977 | 3,030 | 2,964 | 3,030 | +10 | +0.3% | 416,900 |
| 2021/05/21 | 3,030 | 3,050 | 2,998 | 3,020 | -45 | -1.5% | 594,100 |
| 2021/05/20 | 3,075 | 3,100 | 3,040 | 3,065 | -10 | -0.3% | 558,300 |
| 2021/05/19 | 3,045 | 3,110 | 3,030 | 3,075 | +55 | +1.8% | 600,700 |
| 2021/05/18 | 3,185 | 3,185 | 3,000 | 3,020 | -195 | -6.1% | 989,000 |
| 2021/05/17 | 3,200 | 3,215 | 3,075 | 3,215 | -305 | -8.7% | 1,111,300 |
| 2021/05/14 | 3,500 | 3,555 | 3,495 | 3,520 | +5 | +0.1% | 290,100 |
| 2021/05/13 | 3,570 | 3,575 | 3,495 | 3,515 | -80 | -2.2% | 362,200 |
| 2021/05/12 | 3,675 | 3,695 | 3,545 | 3,595 | -90 | -2.4% | 453,900 |
| 2021/05/11 | 3,670 | 3,715 | 3,660 | 3,685 | +30 | +0.8% | 321,100 |
| 2021/05/10 | 3,645 | 3,655 | 3,610 | 3,655 | -5 | -0.1% | 212,700 |
| 2021/05/07 | 3,675 | 3,680 | 3,640 | 3,660 | ±0 | ±0% | 184,000 |
| 2021/05/06 | 3,640 | 3,740 | 3,630 | 3,660 | +85 | +2.4% | 591,000 |
| 2021/04/30 | 3,590 | 3,620 | 3,555 | 3,575 | +15 | +0.4% | 338,300 |
| 2021/04/28 | 3,550 | 3,585 | 3,545 | 3,560 | -10 | -0.3% | 322,800 |
| 2021/04/27 | 3,575 | 3,590 | 3,525 | 3,570 | -30 | -0.8% | 346,100 |
| 2021/04/26 | 3,600 | 3,610 | 3,580 | 3,600 | -20 | -0.6% | 270,600 |
| 2021/04/23 | 3,660 | 3,660 | 3,590 | 3,620 | -10 | -0.3% | 178,700 |
| 2021/04/22 | 3,700 | 3,705 | 3,605 | 3,630 | -10 | -0.3% | 395,800 |
| 2021/04/21 | 3,755 | 3,770 | 3,595 | 3,640 | -110 | -2.9% | 538,700 |
| 2021/04/20 | 3,680 | 3,770 | 3,675 | 3,750 | +100 | +2.7% | 591,200 |
| 2021/04/19 | 3,600 | 3,665 | 3,570 | 3,650 | +80 | +2.2% | 416,700 |
| 2021/04/16 | 3,580 | 3,595 | 3,560 | 3,570 | +40 | +1.1% | 283,800 |
| 2021/04/15 | 3,540 | 3,555 | 3,515 | 3,530 | -5 | -0.1% | 247,100 |
| 2021/04/14 | 3,505 | 3,560 | 3,505 | 3,535 | +25 | +0.7% | 280,700 |
| 2021/04/13 | 3,515 | 3,560 | 3,500 | 3,510 | +55 | +1.6% | 419,900 |
| 2021/04/12 | 3,440 | 3,470 | 3,440 | 3,455 | +25 | +0.7% | 193,800 |
| 2021/04/09 | 3,470 | 3,480 | 3,420 | 3,430 | -40 | -1.2% | 299,700 |
| 2021/04/08 | 3,530 | 3,545 | 3,440 | 3,470 | -110 | -3.1% | 458,900 |
| 2021/04/07 | 3,575 | 3,640 | 3,545 | 3,580 | +5 | +0.1% | 396,900 |
| 2021/04/06 | 3,610 | 3,615 | 3,540 | 3,575 | -50 | -1.4% | 279,400 |
| 2021/04/05 | 3,665 | 3,665 | 3,585 | 3,625 | -15 | -0.4% | 251,000 |
| 2021/04/02 | 3,710 | 3,740 | 3,625 | 3,640 | -55 | -1.5% | 366,300 |
| 2021/04/01 | 3,730 | 3,745 | 3,690 | 3,695 | -20 | -0.5% | 402,400 |
| 2021/03/31 | 3,685 | 3,735 | 3,650 | 3,715 | +30 | +0.8% | 434,300 |
| 2021/03/30 | 3,635 | 3,695 | 3,590 | 3,685 | +20 | +0.5% | 401,000 |
| 2021/03/29 | 3,690 | 3,720 | 3,635 | 3,665 | +30 | +0.8% | 483,100 |
| 2021/03/26 | 3,600 | 3,675 | 3,600 | 3,635 | +40 | +1.1% | 370,400 |
| 2021/03/25 | 3,610 | 3,640 | 3,590 | 3,595 | -15 | -0.4% | 377,000 |
| 2021/03/24 | 3,720 | 3,730 | 3,570 | 3,610 | -65 | -1.8% | 602,700 |
851～
900
件表示中 / 3586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 | 242,900円 | +1.7% | - | 5.15% | 27.60倍 | 1.01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が統合して発足。治験、滅菌事業も |
| エイチ・アイエス | 183,800円 | +42.9% | +660.7% | 0.54% | 19.62倍 | 2.55倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＳＭＳ | 165,300円 | +21.7% | +11.1% | 1.21% | 17.52倍 | 3.11倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| Ｍ＆Ａ総研Ｈ | 214,400円 | +40.2% | +23.7% | 0.00% | 18.52倍 | 13.89倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| ＫｅｅＰｅｒ技 | 434,500円 | +19.1% | +14.4% | 1.22% | 24.70倍 | 8.20倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
