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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 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 |
| 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 |
1801～
1850
件表示中 / 3742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 | 320,000円 | +3.7% | +26.5% | 3.91% | 33.06倍 | 1.33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。滅菌事業も。治験は撤退 |
| タイミー | 202,600円 | +28.0% | +51.5% | 0.00% | 45.99倍 | 17.16倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 398,600円 | +3.3% | +8.4% | 2.89% | 20.79倍 | 1.24倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 344,500円 | +4.0% | +6.5% | 2.09% | 16.45倍 | 1.93倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
| ＪＡＣＲ | 105,300円 | +14.7% | +9.6% | 3.04% | 23.88倍 | 9.24倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
