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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 6,180 | 6,200 | 6,100 | 6,200 | +70 | +1.1% | 156,900 |
| 2015/06/25 | 6,180 | 6,190 | 6,120 | 6,130 | -60 | -1% | 111,900 |
| 2015/06/24 | 6,180 | 6,230 | 6,070 | 6,190 | -30 | -0.5% | 274,200 |
| 2015/06/23 | 6,220 | 6,260 | 6,140 | 6,220 | +70 | +1.1% | 244,400 |
| 2015/06/22 | 6,160 | 6,190 | 6,080 | 6,150 | ±0 | ±0% | 205,800 |
| 2015/06/19 | 6,030 | 6,180 | 6,000 | 6,150 | +120 | +2% | 698,500 |
| 2015/06/18 | 6,110 | 6,140 | 6,020 | 6,030 | -50 | -0.8% | 171,000 |
| 2015/06/17 | 6,120 | 6,160 | 6,020 | 6,080 | -50 | -0.8% | 220,900 |
| 2015/06/16 | 6,170 | 6,220 | 6,110 | 6,130 | -10 | -0.2% | 128,000 |
| 2015/06/15 | 6,080 | 6,180 | 6,060 | 6,140 | +30 | +0.5% | 115,300 |
| 2015/06/12 | 6,210 | 6,220 | 6,070 | 6,110 | -40 | -0.7% | 248,200 |
| 2015/06/11 | 6,030 | 6,190 | 6,030 | 6,150 | +220 | +3.7% | 150,900 |
| 2015/06/10 | 5,890 | 5,970 | 5,870 | 5,930 | +70 | +1.2% | 122,100 |
| 2015/06/09 | 5,900 | 5,960 | 5,830 | 5,860 | -70 | -1.2% | 191,000 |
| 2015/06/08 | 6,050 | 6,060 | 5,900 | 5,930 | -160 | -2.6% | 222,300 |
| 2015/06/05 | 6,130 | 6,200 | 6,070 | 6,090 | -90 | -1.5% | 155,600 |
| 2015/06/04 | 6,160 | 6,190 | 6,080 | 6,180 | +30 | +0.5% | 176,100 |
| 2015/06/03 | 6,120 | 6,170 | 6,090 | 6,150 | ±0 | ±0% | 122,400 |
| 2015/06/02 | 6,130 | 6,170 | 6,110 | 6,150 | +20 | +0.3% | 99,800 |
| 2015/06/01 | 6,080 | 6,170 | 6,080 | 6,130 | +130 | +2.2% | 168,800 |
| 2015/05/29 | 6,220 | 6,270 | 6,000 | 6,000 | -160 | -2.6% | 362,800 |
| 2015/05/28 | 6,250 | 6,260 | 6,120 | 6,160 | -90 | -1.4% | 226,800 |
| 2015/05/27 | 6,260 | 6,290 | 6,190 | 6,250 | -30 | -0.5% | 122,400 |
| 2015/05/26 | 6,310 | 6,320 | 6,260 | 6,280 | -50 | -0.8% | 83,200 |
| 2015/05/25 | 6,280 | 6,350 | 6,260 | 6,330 | +90 | +1.4% | 96,800 |
| 2015/05/22 | 6,250 | 6,270 | 6,200 | 6,240 | ±0 | ±0% | 87,400 |
| 2015/05/21 | 6,280 | 6,290 | 6,180 | 6,240 | -20 | -0.3% | 129,900 |
| 2015/05/20 | 6,200 | 6,300 | 6,130 | 6,260 | +100 | +1.6% | 163,900 |
| 2015/05/19 | 6,110 | 6,180 | 6,030 | 6,160 | +80 | +1.3% | 133,300 |
| 2015/05/18 | 6,000 | 6,090 | 5,990 | 6,080 | +90 | +1.5% | 151,900 |
| 2015/05/15 | 5,880 | 5,990 | 5,860 | 5,990 | +150 | +2.6% | 182,300 |
| 2015/05/14 | 5,800 | 5,870 | 5,760 | 5,840 | +30 | +0.5% | 274,000 |
| 2015/05/13 | 5,710 | 5,830 | 5,680 | 5,810 | +10 | +0.2% | 261,400 |
| 2015/05/12 | 5,760 | 6,090 | 5,760 | 5,800 | +50 | +0.9% | 408,900 |
| 2015/05/11 | 5,640 | 5,770 | 5,570 | 5,750 | +240 | +4.4% | 355,500 |
| 2015/05/08 | 5,480 | 5,540 | 5,410 | 5,510 | +50 | +0.9% | 340,200 |
| 2015/05/07 | 5,410 | 5,710 | 5,410 | 5,460 | -450 | -7.6% | 488,800 |
| 2015/05/01 | 6,000 | 6,000 | 5,850 | 5,910 | -100 | -1.7% | 162,400 |
| 2015/04/30 | 5,960 | 6,010 | 5,900 | 6,010 | ±0 | ±0% | 268,500 |
| 2015/04/28 | 5,960 | 6,010 | 5,930 | 6,010 | +70 | +1.2% | 227,600 |
| 2015/04/27 | 5,990 | 6,020 | 5,910 | 5,940 | -50 | -0.8% | 125,000 |
| 2015/04/24 | 5,990 | 6,010 | 5,930 | 5,990 | -50 | -0.8% | 144,600 |
| 2015/04/23 | 6,040 | 6,070 | 5,990 | 6,040 | -20 | -0.3% | 157,300 |
| 2015/04/22 | 6,080 | 6,160 | 6,020 | 6,060 | -20 | -0.3% | 230,600 |
| 2015/04/21 | 5,950 | 6,100 | 5,910 | 6,080 | +210 | +3.6% | 205,400 |
| 2015/04/20 | 5,970 | 5,970 | 5,870 | 5,870 | -70 | -1.2% | 217,500 |
| 2015/04/17 | 6,000 | 6,000 | 5,890 | 5,940 | -60 | -1% | 244,400 |
| 2015/04/16 | 5,980 | 6,010 | 5,830 | 6,000 | +40 | +0.7% | 286,300 |
| 2015/04/15 | 5,860 | 6,080 | 5,840 | 5,960 | +130 | +2.2% | 285,900 |
| 2015/04/14 | 5,860 | 5,970 | 5,810 | 5,830 | ±0 | ±0% | 190,600 |
2301～
2350
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
