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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,085 | 4,295 | 4,085 | 4,255 | +190 | +4.7% | 605,200 |
| 2018/05/07 | 4,195 | 4,220 | 3,955 | 4,065 | -295 | -6.8% | 953,900 |
| 2018/05/02 | 4,365 | 4,375 | 4,320 | 4,360 | +20 | +0.5% | 183,600 |
| 2018/05/01 | 4,300 | 4,375 | 4,280 | 4,340 | +70 | +1.6% | 188,900 |
| 2018/04/27 | 4,250 | 4,280 | 4,225 | 4,270 | ±0 | ±0% | 259,800 |
| 2018/04/26 | 4,220 | 4,295 | 4,205 | 4,270 | +20 | +0.5% | 318,900 |
| 2018/04/25 | 4,215 | 4,275 | 4,200 | 4,250 | ±0 | ±0% | 197,200 |
| 2018/04/24 | 4,255 | 4,260 | 4,220 | 4,250 | -5 | -0.1% | 135,400 |
| 2018/04/23 | 4,310 | 4,335 | 4,255 | 4,255 | -55 | -1.3% | 113,400 |
| 2018/04/20 | 4,340 | 4,345 | 4,265 | 4,310 | -60 | -1.4% | 305,100 |
| 2018/04/19 | 4,360 | 4,400 | 4,345 | 4,370 | +45 | +1% | 237,000 |
| 2018/04/18 | 4,315 | 4,340 | 4,295 | 4,325 | +35 | +0.8% | 196,100 |
| 2018/04/17 | 4,315 | 4,325 | 4,285 | 4,290 | -45 | -1% | 150,700 |
| 2018/04/16 | 4,250 | 4,345 | 4,250 | 4,335 | +100 | +2.4% | 135,800 |
| 2018/04/13 | 4,175 | 4,260 | 4,165 | 4,235 | +80 | +1.9% | 281,300 |
| 2018/04/12 | 4,240 | 4,255 | 4,145 | 4,155 | -80 | -1.9% | 281,200 |
| 2018/04/11 | 4,300 | 4,310 | 4,225 | 4,235 | -65 | -1.5% | 166,000 |
| 2018/04/10 | 4,305 | 4,345 | 4,285 | 4,300 | -20 | -0.5% | 262,400 |
| 2018/04/09 | 4,270 | 4,335 | 4,265 | 4,320 | -5 | -0.1% | 244,700 |
| 2018/04/06 | 4,275 | 4,335 | 4,265 | 4,325 | +65 | +1.5% | 405,100 |
| 2018/04/05 | 4,250 | 4,275 | 4,215 | 4,260 | +50 | +1.2% | 247,500 |
| 2018/04/04 | 4,180 | 4,220 | 4,145 | 4,210 | +55 | +1.3% | 282,400 |
| 2018/04/03 | 4,120 | 4,180 | 4,090 | 4,155 | +5 | +0.1% | 301,100 |
| 2018/04/02 | 4,160 | 4,185 | 4,095 | 4,150 | -5 | -0.1% | 256,400 |
| 2018/03/30 | 4,150 | 4,210 | 4,140 | 4,155 | +5 | +0.1% | 419,400 |
| 2018/03/29 | 4,175 | 4,190 | 4,110 | 4,150 | +5 | +0.1% | 249,900 |
| 2018/03/28 | 4,095 | 4,150 | 4,045 | 4,145 | -55 | -1.3% | 544,100 |
| 2018/03/27 | 4,140 | 4,220 | 4,135 | 4,200 | +50 | +1.2% | 486,600 |
| 2018/03/26 | 4,040 | 4,150 | 4,030 | 4,150 | +80 | +2% | 405,400 |
| 2018/03/23 | 4,100 | 4,145 | 4,060 | 4,070 | -120 | -2.9% | 500,500 |
| 2018/03/22 | 4,130 | 4,200 | 4,105 | 4,190 | +50 | +1.2% | 317,500 |
| 2018/03/20 | 4,105 | 4,155 | 4,100 | 4,140 | -5 | -0.1% | 225,300 |
| 2018/03/19 | 4,140 | 4,185 | 4,105 | 4,145 | -20 | -0.5% | 173,100 |
| 2018/03/16 | 4,235 | 4,260 | 4,160 | 4,165 | -55 | -1.3% | 319,400 |
| 2018/03/15 | 4,285 | 4,305 | 4,185 | 4,220 | +50 | +1.2% | 348,500 |
| 2018/03/14 | 4,140 | 4,210 | 4,115 | 4,170 | +5 | +0.1% | 269,200 |
| 2018/03/13 | 4,100 | 4,165 | 4,100 | 4,165 | +15 | +0.4% | 331,100 |
| 2018/03/12 | 4,155 | 4,165 | 4,130 | 4,150 | +60 | +1.5% | 135,800 |
| 2018/03/09 | 4,155 | 4,210 | 4,080 | 4,090 | +5 | +0.1% | 329,600 |
| 2018/03/08 | 4,070 | 4,095 | 4,030 | 4,085 | +25 | +0.6% | 281,600 |
| 2018/03/07 | 4,090 | 4,115 | 4,055 | 4,060 | -25 | -0.6% | 284,500 |
| 2018/03/06 | 4,100 | 4,105 | 4,055 | 4,085 | +45 | +1.1% | 335,000 |
| 2018/03/05 | 3,955 | 4,065 | 3,955 | 4,040 | +135 | +3.5% | 476,700 |
| 2018/03/02 | 3,960 | 4,025 | 3,895 | 3,905 | -115 | -2.9% | 511,500 |
| 2018/03/01 | 4,005 | 4,045 | 3,990 | 4,020 | +10 | +0.2% | 431,300 |
| 2018/02/28 | 4,090 | 4,105 | 3,995 | 4,010 | -100 | -2.4% | 683,700 |
| 2018/02/27 | 4,165 | 4,170 | 4,095 | 4,110 | -55 | -1.3% | 297,800 |
| 2018/02/26 | 4,220 | 4,225 | 4,165 | 4,165 | +5 | +0.1% | 212,200 |
| 2018/02/23 | 4,115 | 4,185 | 4,090 | 4,160 | +40 | +1% | 392,900 |
| 2018/02/22 | 4,100 | 4,130 | 3,990 | 4,120 | -85 | -2% | 540,100 |
1601～
1650
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
