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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,665 | 3,710 | 3,640 | 3,675 | +65 | +1.8% | 595,500 |
| 2021/03/22 | 3,630 | 3,655 | 3,585 | 3,610 | -5 | -0.1% | 484,700 |
| 2021/03/19 | 3,540 | 3,645 | 3,525 | 3,615 | +115 | +3.3% | 585,600 |
| 2021/03/18 | 3,490 | 3,525 | 3,455 | 3,500 | +80 | +2.3% | 588,800 |
| 2021/03/17 | 3,395 | 3,430 | 3,360 | 3,420 | +30 | +0.9% | 309,400 |
| 2021/03/16 | 3,350 | 3,395 | 3,325 | 3,390 | +25 | +0.7% | 416,400 |
| 2021/03/15 | 3,380 | 3,380 | 3,325 | 3,365 | -15 | -0.4% | 305,300 |
| 2021/03/12 | 3,385 | 3,400 | 3,310 | 3,380 | -10 | -0.3% | 506,300 |
| 2021/03/11 | 3,400 | 3,425 | 3,385 | 3,390 | -10 | -0.3% | 279,800 |
| 2021/03/10 | 3,380 | 3,450 | 3,370 | 3,400 | +35 | +1% | 321,700 |
| 2021/03/09 | 3,355 | 3,390 | 3,325 | 3,365 | +65 | +2% | 407,000 |
| 2021/03/08 | 3,350 | 3,370 | 3,285 | 3,300 | +20 | +0.6% | 385,300 |
| 2021/03/05 | 3,270 | 3,295 | 3,245 | 3,280 | +15 | +0.5% | 270,700 |
| 2021/03/04 | 3,250 | 3,305 | 3,235 | 3,265 | -20 | -0.6% | 436,700 |
| 2021/03/03 | 3,300 | 3,340 | 3,240 | 3,285 | -15 | -0.5% | 344,300 |
| 2021/03/02 | 3,280 | 3,320 | 3,260 | 3,300 | +20 | +0.6% | 336,300 |
| 2021/03/01 | 3,295 | 3,305 | 3,260 | 3,280 | -15 | -0.5% | 334,700 |
| 2021/02/26 | 3,300 | 3,345 | 3,255 | 3,295 | -5 | -0.2% | 470,800 |
| 2021/02/25 | 3,360 | 3,365 | 3,300 | 3,300 | -40 | -1.2% | 278,600 |
| 2021/02/24 | 3,380 | 3,420 | 3,315 | 3,340 | +50 | +1.5% | 584,400 |
| 2021/02/22 | 3,315 | 3,360 | 3,280 | 3,290 | +45 | +1.4% | 366,000 |
| 2021/02/19 | 3,230 | 3,255 | 3,210 | 3,245 | -10 | -0.3% | 282,200 |
| 2021/02/18 | 3,290 | 3,295 | 3,225 | 3,255 | -40 | -1.2% | 304,800 |
| 2021/02/17 | 3,285 | 3,330 | 3,270 | 3,295 | +10 | +0.3% | 340,400 |
| 2021/02/16 | 3,320 | 3,325 | 3,240 | 3,285 | -45 | -1.4% | 537,100 |
| 2021/02/15 | 3,340 | 3,350 | 3,305 | 3,330 | ±0 | ±0% | 215,500 |
| 2021/02/12 | 3,300 | 3,360 | 3,295 | 3,330 | +75 | +2.3% | 557,100 |
| 2021/02/10 | 3,290 | 3,310 | 3,235 | 3,255 | -15 | -0.5% | 563,300 |
| 2021/02/09 | 3,205 | 3,320 | 3,105 | 3,270 | +160 | +5.1% | 1,533,200 |
| 2021/02/08 | 3,105 | 3,145 | 3,075 | 3,110 | +35 | +1.1% | 544,400 |
| 2021/02/05 | 3,090 | 3,105 | 3,065 | 3,075 | -20 | -0.6% | 425,000 |
| 2021/02/04 | 3,135 | 3,135 | 3,080 | 3,095 | -55 | -1.7% | 321,100 |
| 2021/02/03 | 3,145 | 3,175 | 3,120 | 3,150 | -15 | -0.5% | 247,400 |
| 2021/02/02 | 3,200 | 3,230 | 3,145 | 3,165 | +75 | +2.4% | 423,600 |
| 2021/02/01 | 3,040 | 3,145 | 3,035 | 3,090 | -20 | -0.6% | 363,700 |
| 2021/01/29 | 3,200 | 3,210 | 3,050 | 3,110 | -120 | -3.7% | 978,100 |
| 2021/01/28 | 3,170 | 3,260 | 3,160 | 3,230 | +20 | +0.6% | 561,000 |
| 2021/01/27 | 3,150 | 3,230 | 3,140 | 3,210 | +65 | +2.1% | 464,800 |
| 2021/01/26 | 3,150 | 3,180 | 3,130 | 3,145 | -15 | -0.5% | 240,800 |
| 2021/01/25 | 3,125 | 3,190 | 3,125 | 3,160 | +60 | +1.9% | 406,800 |
| 2021/01/22 | 3,080 | 3,140 | 3,065 | 3,100 | +20 | +0.6% | 528,100 |
| 2021/01/21 | 3,035 | 3,110 | 3,025 | 3,080 | +70 | +2.3% | 622,100 |
| 2021/01/20 | 2,961 | 3,015 | 2,961 | 3,010 | +42 | +1.4% | 368,000 |
| 2021/01/19 | 2,989 | 3,005 | 2,958 | 2,968 | +6 | +0.2% | 302,300 |
| 2021/01/18 | 2,985 | 2,998 | 2,925 | 2,962 | -13 | -0.4% | 419,800 |
| 2021/01/15 | 2,990 | 3,010 | 2,975 | 2,975 | -6 | -0.2% | 308,500 |
| 2021/01/14 | 2,984 | 3,020 | 2,947 | 2,981 | +4 | +0.1% | 566,600 |
| 2021/01/13 | 2,933 | 2,985 | 2,929 | 2,977 | +61 | +2.1% | 575,700 |
| 2021/01/12 | 2,900 | 2,943 | 2,881 | 2,916 | +50 | +1.7% | 689,900 |
| 2021/01/08 | 2,849 | 2,882 | 2,835 | 2,866 | +41 | +1.5% | 532,200 |
901～
950
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
