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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 5,900 | 5,920 | 5,810 | 5,830 | -40 | -0.7% | 174,200 |
| 2015/04/10 | 5,990 | 5,990 | 5,860 | 5,870 | -100 | -1.7% | 214,400 |
| 2015/04/09 | 5,760 | 5,970 | 5,760 | 5,970 | +290 | +5.1% | 336,300 |
| 2015/04/08 | 5,740 | 5,770 | 5,650 | 5,680 | -10 | -0.2% | 279,600 |
| 2015/04/07 | 5,820 | 5,850 | 5,660 | 5,690 | +10 | +0.2% | 415,000 |
| 2015/04/06 | 5,590 | 5,710 | 5,560 | 5,680 | +90 | +1.6% | 210,400 |
| 2015/04/03 | 5,530 | 5,610 | 5,500 | 5,590 | +30 | +0.5% | 227,700 |
| 2015/04/02 | 5,490 | 5,620 | 5,460 | 5,560 | +140 | +2.6% | 303,800 |
| 2015/04/01 | 5,550 | 5,570 | 5,410 | 5,420 | -110 | -2% | 449,100 |
| 2015/03/31 | 5,730 | 5,750 | 5,520 | 5,530 | -100 | -1.8% | 323,100 |
| 2015/03/30 | 5,660 | 5,710 | 5,540 | 5,630 | -40 | -0.7% | 271,200 |
| 2015/03/27 | 5,710 | 5,810 | 5,630 | 5,670 | -190 | -3.2% | 207,900 |
| 2015/03/26 | 5,930 | 5,930 | 5,780 | 5,860 | -80 | -1.3% | 172,300 |
| 2015/03/25 | 5,860 | 5,940 | 5,850 | 5,940 | +80 | +1.4% | 175,500 |
| 2015/03/24 | 5,870 | 5,890 | 5,820 | 5,860 | -10 | -0.2% | 217,000 |
| 2015/03/23 | 5,880 | 5,910 | 5,840 | 5,870 | -40 | -0.7% | 135,800 |
| 2015/03/20 | 5,900 | 5,920 | 5,810 | 5,910 | +30 | +0.5% | 146,500 |
| 2015/03/19 | 5,900 | 5,930 | 5,810 | 5,880 | +40 | +0.7% | 227,700 |
| 2015/03/18 | 5,780 | 5,850 | 5,770 | 5,840 | +70 | +1.2% | 149,300 |
| 2015/03/17 | 5,730 | 5,790 | 5,700 | 5,770 | +20 | +0.3% | 128,400 |
| 2015/03/16 | 5,830 | 5,870 | 5,730 | 5,750 | -70 | -1.2% | 146,500 |
| 2015/03/13 | 5,810 | 5,860 | 5,730 | 5,820 | ±0 | ±0% | 274,900 |
| 2015/03/12 | 5,820 | 5,830 | 5,760 | 5,820 | +10 | +0.2% | 197,900 |
| 2015/03/11 | 5,680 | 5,810 | 5,680 | 5,810 | +70 | +1.2% | 191,300 |
| 2015/03/10 | 5,870 | 5,880 | 5,710 | 5,740 | -110 | -1.9% | 218,800 |
| 2015/03/09 | 5,990 | 5,990 | 5,830 | 5,850 | -100 | -1.7% | 137,700 |
| 2015/03/06 | 5,800 | 5,970 | 5,800 | 5,950 | +160 | +2.8% | 179,400 |
| 2015/03/05 | 5,720 | 5,790 | 5,720 | 5,790 | +70 | +1.2% | 95,800 |
| 2015/03/04 | 5,740 | 5,780 | 5,630 | 5,720 | ±0 | ±0% | 122,800 |
| 2015/03/03 | 5,820 | 5,840 | 5,720 | 5,720 | -30 | -0.5% | 127,100 |
| 2015/03/02 | 5,750 | 5,840 | 5,730 | 5,750 | +10 | +0.2% | 156,200 |
| 2015/02/27 | 5,800 | 5,800 | 5,720 | 5,740 | -40 | -0.7% | 211,900 |
| 2015/02/26 | 5,740 | 5,780 | 5,720 | 5,780 | +20 | +0.3% | 122,600 |
| 2015/02/25 | 5,780 | 5,780 | 5,680 | 5,760 | +70 | +1.2% | 216,600 |
| 2015/02/24 | 5,760 | 5,770 | 5,640 | 5,690 | -70 | -1.2% | 238,900 |
| 2015/02/23 | 5,760 | 5,810 | 5,700 | 5,760 | +90 | +1.6% | 205,800 |
| 2015/02/20 | 5,740 | 5,740 | 5,620 | 5,670 | -30 | -0.5% | 158,100 |
| 2015/02/19 | 5,650 | 5,720 | 5,630 | 5,700 | +60 | +1.1% | 134,300 |
| 2015/02/18 | 5,600 | 5,640 | 5,570 | 5,640 | +100 | +1.8% | 184,700 |
| 2015/02/17 | 5,580 | 5,590 | 5,530 | 5,540 | -40 | -0.7% | 143,300 |
| 2015/02/16 | 5,550 | 5,580 | 5,460 | 5,580 | +70 | +1.3% | 181,000 |
| 2015/02/13 | 5,520 | 5,530 | 5,450 | 5,510 | -30 | -0.5% | 180,300 |
| 2015/02/12 | 5,500 | 5,550 | 5,430 | 5,540 | +190 | +3.6% | 323,200 |
| 2015/02/10 | 5,340 | 5,350 | 5,290 | 5,350 | +20 | +0.4% | 176,900 |
| 2015/02/09 | 5,370 | 5,380 | 5,260 | 5,330 | +60 | +1.1% | 180,300 |
| 2015/02/06 | 5,310 | 5,330 | 5,240 | 5,270 | -50 | -0.9% | 230,700 |
| 2015/02/05 | 5,400 | 5,440 | 5,300 | 5,320 | -20 | -0.4% | 183,500 |
| 2015/02/04 | 5,220 | 5,420 | 5,220 | 5,340 | +80 | +1.5% | 308,600 |
| 2015/02/03 | 5,290 | 5,330 | 5,210 | 5,260 | ±0 | ±0% | 263,600 |
| 2015/02/02 | 5,250 | 5,330 | 5,230 | 5,260 | -40 | -0.8% | 223,200 |
2351～
2400
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
