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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,120 | 3,130 | 2,951 | 2,955 | -155 | -5% | 751,900 |
| 2018/09/27 | 3,170 | 3,210 | 3,105 | 3,110 | -105 | -3.3% | 871,000 |
| 2018/09/26 | 3,200 | 3,220 | 3,170 | 3,215 | -50 | -1.5% | 288,700 |
| 2018/09/25 | 3,285 | 3,285 | 3,240 | 3,265 | +15 | +0.5% | 300,300 |
| 2018/09/21 | 3,265 | 3,280 | 3,240 | 3,250 | -15 | -0.5% | 442,000 |
| 2018/09/20 | 3,325 | 3,330 | 3,245 | 3,265 | -40 | -1.2% | 325,000 |
| 2018/09/19 | 3,300 | 3,315 | 3,270 | 3,305 | +50 | +1.5% | 410,900 |
| 2018/09/18 | 3,175 | 3,275 | 3,135 | 3,255 | +80 | +2.5% | 549,600 |
| 2018/09/14 | 3,190 | 3,215 | 3,150 | 3,175 | +30 | +1% | 498,000 |
| 2018/09/13 | 3,120 | 3,180 | 3,115 | 3,145 | +20 | +0.6% | 233,600 |
| 2018/09/12 | 3,130 | 3,140 | 3,045 | 3,125 | +15 | +0.5% | 400,800 |
| 2018/09/11 | 3,105 | 3,140 | 3,105 | 3,110 | +5 | +0.2% | 221,900 |
| 2018/09/10 | 3,040 | 3,115 | 3,040 | 3,105 | +35 | +1.1% | 208,100 |
| 2018/09/07 | 3,050 | 3,070 | 3,025 | 3,070 | -15 | -0.5% | 247,100 |
| 2018/09/06 | 3,065 | 3,095 | 3,055 | 3,085 | +5 | +0.2% | 290,100 |
| 2018/09/05 | 3,055 | 3,095 | 3,050 | 3,080 | +5 | +0.2% | 211,300 |
| 2018/09/04 | 3,060 | 3,090 | 3,040 | 3,075 | +45 | +1.5% | 220,400 |
| 2018/09/03 | 3,080 | 3,120 | 3,010 | 3,030 | -40 | -1.3% | 335,000 |
| 2018/08/31 | 3,080 | 3,110 | 3,035 | 3,070 | -55 | -1.8% | 390,700 |
| 2018/08/30 | 3,130 | 3,135 | 3,100 | 3,125 | +20 | +0.6% | 332,800 |
| 2018/08/29 | 3,055 | 3,170 | 3,050 | 3,105 | +95 | +3.2% | 474,700 |
| 2018/08/28 | 3,000 | 3,080 | 2,979 | 3,010 | +39 | +1.3% | 444,800 |
| 2018/08/27 | 2,947 | 2,978 | 2,929 | 2,971 | +39 | +1.3% | 355,700 |
| 2018/08/24 | 2,938 | 2,954 | 2,906 | 2,932 | +35 | +1.2% | 341,400 |
| 2018/08/23 | 2,890 | 2,906 | 2,885 | 2,897 | +13 | +0.5% | 251,600 |
| 2018/08/22 | 2,846 | 2,884 | 2,838 | 2,884 | +43 | +1.5% | 276,300 |
| 2018/08/21 | 2,830 | 2,852 | 2,824 | 2,841 | +11 | +0.4% | 239,300 |
| 2018/08/20 | 2,844 | 2,844 | 2,812 | 2,830 | -17 | -0.6% | 184,900 |
| 2018/08/17 | 2,817 | 2,863 | 2,809 | 2,847 | +50 | +1.8% | 356,600 |
| 2018/08/16 | 2,805 | 2,827 | 2,788 | 2,797 | -24 | -0.9% | 212,400 |
| 2018/08/15 | 2,830 | 2,835 | 2,797 | 2,821 | -7 | -0.2% | 263,800 |
| 2018/08/14 | 2,851 | 2,890 | 2,818 | 2,828 | +20 | +0.7% | 313,900 |
| 2018/08/13 | 2,814 | 2,841 | 2,795 | 2,808 | +6 | +0.2% | 482,300 |
| 2018/08/10 | 2,793 | 2,810 | 2,785 | 2,802 | +9 | +0.3% | 494,500 |
| 2018/08/09 | 2,808 | 2,835 | 2,782 | 2,793 | -23 | -0.8% | 563,300 |
| 2018/08/08 | 2,825 | 2,827 | 2,791 | 2,816 | -12 | -0.4% | 509,000 |
| 2018/08/07 | 2,790 | 2,840 | 2,790 | 2,828 | +65 | +2.4% | 332,200 |
| 2018/08/06 | 2,775 | 2,794 | 2,755 | 2,763 | -27 | -1% | 359,400 |
| 2018/08/03 | 2,783 | 2,798 | 2,742 | 2,790 | -25 | -0.9% | 709,500 |
| 2018/08/02 | 2,814 | 2,912 | 2,800 | 2,815 | -6 | -0.2% | 827,900 |
| 2018/08/01 | 2,975 | 2,981 | 2,807 | 2,821 | -419 | -12.9% | 1,364,300 |
| 2018/07/31 | 3,255 | 3,260 | 3,190 | 3,240 | +55 | +1.7% | 407,400 |
| 2018/07/30 | 3,220 | 3,220 | 3,175 | 3,185 | -60 | -1.8% | 200,200 |
| 2018/07/27 | 3,205 | 3,250 | 3,190 | 3,245 | +40 | +1.2% | 245,000 |
| 2018/07/26 | 3,185 | 3,210 | 3,170 | 3,205 | +30 | +0.9% | 243,000 |
| 2018/07/25 | 3,170 | 3,205 | 3,165 | 3,175 | +5 | +0.2% | 219,700 |
| 2018/07/24 | 3,195 | 3,195 | 3,165 | 3,170 | -10 | -0.3% | 177,700 |
| 2018/07/23 | 3,160 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 213,500 |
| 2018/07/20 | 3,125 | 3,190 | 3,120 | 3,180 | +45 | +1.4% | 261,900 |
| 2018/07/19 | 3,150 | 3,160 | 3,110 | 3,135 | -15 | -0.5% | 240,500 |
1501～
1550
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
