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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,775 | 4,845 | 4,730 | 4,770 | +15 | +0.3% | 158,900 |
| 2016/04/19 | 4,765 | 4,775 | 4,700 | 4,755 | +130 | +2.8% | 150,400 |
| 2016/04/18 | 4,525 | 4,630 | 4,525 | 4,625 | -40 | -0.9% | 172,700 |
| 2016/04/15 | 4,760 | 4,835 | 4,635 | 4,665 | -150 | -3.1% | 388,900 |
| 2016/04/14 | 4,770 | 4,825 | 4,735 | 4,815 | +110 | +2.3% | 211,200 |
| 2016/04/13 | 4,660 | 4,735 | 4,660 | 4,705 | +115 | +2.5% | 194,400 |
| 2016/04/12 | 4,560 | 4,625 | 4,550 | 4,590 | +35 | +0.8% | 198,500 |
| 2016/04/11 | 4,480 | 4,575 | 4,455 | 4,555 | +35 | +0.8% | 147,600 |
| 2016/04/08 | 4,475 | 4,565 | 4,415 | 4,520 | -25 | -0.6% | 219,300 |
| 2016/04/07 | 4,420 | 4,565 | 4,410 | 4,545 | +120 | +2.7% | 294,500 |
| 2016/04/06 | 4,490 | 4,495 | 4,375 | 4,425 | -90 | -2% | 270,200 |
| 2016/04/05 | 4,565 | 4,615 | 4,500 | 4,515 | ±0 | ±0% | 278,200 |
| 2016/04/04 | 4,520 | 4,605 | 4,455 | 4,515 | +25 | +0.6% | 202,500 |
| 2016/04/01 | 4,620 | 4,620 | 4,465 | 4,490 | -135 | -2.9% | 272,000 |
| 2016/03/31 | 4,715 | 4,715 | 4,625 | 4,625 | -110 | -2.3% | 221,900 |
| 2016/03/30 | 4,795 | 4,805 | 4,730 | 4,735 | -55 | -1.1% | 132,300 |
| 2016/03/29 | 4,810 | 4,840 | 4,755 | 4,790 | -35 | -0.7% | 146,700 |
| 2016/03/28 | 4,805 | 4,845 | 4,765 | 4,825 | +80 | +1.7% | 196,500 |
| 2016/03/25 | 4,785 | 4,790 | 4,705 | 4,745 | -15 | -0.3% | 200,600 |
| 2016/03/24 | 4,785 | 4,820 | 4,750 | 4,760 | -15 | -0.3% | 243,600 |
| 2016/03/23 | 4,755 | 4,830 | 4,745 | 4,775 | +20 | +0.4% | 245,800 |
| 2016/03/22 | 4,795 | 4,835 | 4,675 | 4,755 | +25 | +0.5% | 284,300 |
| 2016/03/18 | 4,750 | 4,800 | 4,680 | 4,730 | -70 | -1.5% | 204,200 |
| 2016/03/17 | 4,855 | 4,895 | 4,780 | 4,800 | -55 | -1.1% | 194,100 |
| 2016/03/16 | 4,815 | 4,885 | 4,810 | 4,855 | +10 | +0.2% | 203,300 |
| 2016/03/15 | 4,900 | 4,905 | 4,805 | 4,845 | -80 | -1.6% | 275,600 |
| 2016/03/14 | 4,880 | 4,945 | 4,870 | 4,925 | +110 | +2.3% | 268,000 |
| 2016/03/11 | 4,725 | 4,860 | 4,710 | 4,815 | -10 | -0.2% | 427,100 |
| 2016/03/10 | 4,930 | 4,965 | 4,800 | 4,825 | -100 | -2% | 381,700 |
| 2016/03/09 | 4,955 | 5,020 | 4,905 | 4,925 | -85 | -1.7% | 225,300 |
| 2016/03/08 | 5,100 | 5,140 | 4,940 | 5,010 | -120 | -2.3% | 178,800 |
| 2016/03/07 | 5,130 | 5,200 | 5,100 | 5,130 | -20 | -0.4% | 121,500 |
| 2016/03/04 | 5,140 | 5,220 | 5,080 | 5,150 | ±0 | ±0% | 195,900 |
| 2016/03/03 | 5,100 | 5,160 | 5,020 | 5,150 | -10 | -0.2% | 168,700 |
| 2016/03/02 | 5,050 | 5,180 | 5,010 | 5,160 | +185 | +3.7% | 173,900 |
| 2016/03/01 | 4,845 | 5,000 | 4,835 | 4,975 | +115 | +2.4% | 172,400 |
| 2016/02/29 | 5,010 | 5,050 | 4,850 | 4,860 | -90 | -1.8% | 231,000 |
| 2016/02/26 | 4,940 | 4,995 | 4,875 | 4,950 | +30 | +0.6% | 164,600 |
| 2016/02/25 | 4,890 | 4,960 | 4,855 | 4,920 | +65 | +1.3% | 157,600 |
| 2016/02/24 | 4,715 | 4,870 | 4,705 | 4,855 | +125 | +2.6% | 229,800 |
| 2016/02/23 | 4,770 | 4,815 | 4,710 | 4,730 | -30 | -0.6% | 248,200 |
| 2016/02/22 | 4,700 | 4,800 | 4,655 | 4,760 | -15 | -0.3% | 165,800 |
| 2016/02/19 | 4,765 | 4,830 | 4,690 | 4,775 | +15 | +0.3% | 195,000 |
| 2016/02/18 | 4,665 | 4,805 | 4,625 | 4,760 | +235 | +5.2% | 335,300 |
| 2016/02/17 | 4,565 | 4,680 | 4,475 | 4,525 | -5 | -0.1% | 296,900 |
| 2016/02/16 | 4,440 | 4,605 | 4,415 | 4,530 | +5 | +0.1% | 243,600 |
| 2016/02/15 | 4,400 | 4,570 | 4,400 | 4,525 | +300 | +7.1% | 303,000 |
| 2016/02/12 | 4,400 | 4,495 | 4,195 | 4,225 | -240 | -5.4% | 385,200 |
| 2016/02/10 | 4,680 | 4,770 | 4,365 | 4,465 | -375 | -7.7% | 426,800 |
| 2016/02/09 | 4,890 | 4,960 | 4,820 | 4,840 | -320 | -6.2% | 200,100 |
2101～
2150
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
