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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,260 | 4,280 | 4,185 | 4,205 | -70 | -1.6% | 1,051,200 |
| 2018/02/20 | 4,280 | 4,290 | 4,245 | 4,275 | -40 | -0.9% | 384,700 |
| 2018/02/19 | 4,245 | 4,320 | 4,230 | 4,315 | +35 | +0.8% | 249,800 |
| 2018/02/16 | 4,275 | 4,315 | 4,270 | 4,280 | ±0 | ±0% | 227,800 |
| 2018/02/15 | 4,280 | 4,305 | 4,265 | 4,280 | ±0 | ±0% | 277,200 |
| 2018/02/14 | 4,255 | 4,310 | 4,255 | 4,280 | +20 | +0.5% | 396,200 |
| 2018/02/13 | 4,235 | 4,275 | 4,215 | 4,260 | +60 | +1.4% | 493,200 |
| 2018/02/09 | 4,165 | 4,215 | 4,165 | 4,200 | -65 | -1.5% | 426,300 |
| 2018/02/08 | 4,255 | 4,270 | 4,195 | 4,265 | -40 | -0.9% | 665,300 |
| 2018/02/07 | 4,340 | 4,350 | 4,300 | 4,305 | +90 | +2.1% | 766,900 |
| 2018/02/06 | 4,425 | 4,500 | 4,150 | 4,215 | -350 | -7.7% | 791,000 |
| 2018/02/05 | 4,760 | 4,800 | 4,525 | 4,565 | -505 | -10% | 957,400 |
| 2018/02/02 | 5,070 | 5,090 | 5,010 | 5,070 | -30 | -0.6% | 234,600 |
| 2018/02/01 | 5,020 | 5,100 | 4,990 | 5,100 | +100 | +2% | 152,400 |
| 2018/01/31 | 5,020 | 5,060 | 4,995 | 5,000 | -60 | -1.2% | 326,400 |
| 2018/01/30 | 5,070 | 5,080 | 5,030 | 5,060 | -10 | -0.2% | 266,600 |
| 2018/01/29 | 5,100 | 5,120 | 5,040 | 5,070 | +20 | +0.4% | 286,600 |
| 2018/01/26 | 5,020 | 5,090 | 5,020 | 5,050 | +75 | +1.5% | 261,700 |
| 2018/01/25 | 5,000 | 5,020 | 4,960 | 4,975 | -5 | -0.1% | 276,700 |
| 2018/01/24 | 4,950 | 4,990 | 4,910 | 4,980 | +40 | +0.8% | 291,300 |
| 2018/01/23 | 4,945 | 4,970 | 4,925 | 4,940 | +25 | +0.5% | 187,400 |
| 2018/01/22 | 4,890 | 4,920 | 4,870 | 4,915 | +45 | +0.9% | 151,200 |
| 2018/01/19 | 4,895 | 4,910 | 4,850 | 4,870 | +30 | +0.6% | 251,400 |
| 2018/01/18 | 4,915 | 4,920 | 4,835 | 4,840 | -50 | -1% | 412,000 |
| 2018/01/17 | 4,950 | 4,970 | 4,865 | 4,890 | -85 | -1.7% | 271,500 |
| 2018/01/16 | 4,980 | 5,010 | 4,955 | 4,975 | -35 | -0.7% | 164,800 |
| 2018/01/15 | 5,050 | 5,050 | 5,000 | 5,010 | +10 | +0.2% | 121,500 |
| 2018/01/12 | 5,030 | 5,060 | 4,935 | 5,000 | -60 | -1.2% | 273,700 |
| 2018/01/11 | 4,950 | 5,060 | 4,945 | 5,060 | +110 | +2.2% | 308,300 |
| 2018/01/10 | 4,935 | 4,970 | 4,925 | 4,950 | +30 | +0.6% | 240,800 |
| 2018/01/09 | 4,970 | 4,975 | 4,895 | 4,920 | -50 | -1% | 351,500 |
| 2018/01/05 | 4,945 | 4,980 | 4,935 | 4,970 | +40 | +0.8% | 269,700 |
| 2018/01/04 | 4,895 | 4,935 | 4,875 | 4,930 | +105 | +2.2% | 251,700 |
| 2017/12/29 | 4,830 | 4,855 | 4,815 | 4,825 | -25 | -0.5% | 147,800 |
| 2017/12/28 | 4,830 | 4,875 | 4,820 | 4,850 | +15 | +0.3% | 156,100 |
| 2017/12/27 | 4,840 | 4,870 | 4,820 | 4,835 | ±0 | ±0% | 128,800 |
| 2017/12/26 | 4,850 | 4,870 | 4,825 | 4,835 | -10 | -0.2% | 166,200 |
| 2017/12/25 | 4,865 | 4,870 | 4,820 | 4,845 | -20 | -0.4% | 172,600 |
| 2017/12/22 | 4,860 | 4,880 | 4,855 | 4,865 | ±0 | ±0% | 187,700 |
| 2017/12/21 | 4,840 | 4,875 | 4,825 | 4,865 | +35 | +0.7% | 220,000 |
| 2017/12/20 | 4,890 | 4,905 | 4,825 | 4,830 | -80 | -1.6% | 347,200 |
| 2017/12/19 | 4,930 | 4,965 | 4,885 | 4,910 | +25 | +0.5% | 343,700 |
| 2017/12/18 | 4,905 | 4,905 | 4,865 | 4,885 | +20 | +0.4% | 231,100 |
| 2017/12/15 | 4,945 | 4,975 | 4,860 | 4,865 | -85 | -1.7% | 597,100 |
| 2017/12/14 | 4,885 | 4,980 | 4,870 | 4,950 | +60 | +1.2% | 464,800 |
| 2017/12/13 | 4,940 | 4,995 | 4,885 | 4,890 | +20 | +0.4% | 770,000 |
| 2017/12/12 | 4,845 | 4,895 | 4,810 | 4,870 | +60 | +1.2% | 596,600 |
| 2017/12/11 | 4,815 | 4,830 | 4,765 | 4,810 | +20 | +0.4% | 420,900 |
| 2017/12/08 | 4,770 | 4,805 | 4,740 | 4,790 | +90 | +1.9% | 998,100 |
| 2017/12/07 | 4,655 | 4,730 | 4,645 | 4,700 | +40 | +0.9% | 649,900 |
1651～
1700
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
