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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,562 | 2,591 | 2,552.5 | 2,578 | +19 | +0.7% | 278,200 |
| 2024/07/24 | 2,574 | 2,579.5 | 2,551.5 | 2,559 | -13 | -0.5% | 156,500 |
| 2024/07/23 | 2,568 | 2,578 | 2,538 | 2,572 | +11 | +0.4% | 168,300 |
| 2024/07/22 | 2,580.5 | 2,592 | 2,546 | 2,561 | +0.5 | ±0% | 271,500 |
| 2024/07/19 | 2,560 | 2,571 | 2,529 | 2,560.5 | -14 | -0.5% | 409,700 |
| 2024/07/18 | 2,568 | 2,592 | 2,560 | 2,574.5 | +7.5 | +0.3% | 268,000 |
| 2024/07/17 | 2,550 | 2,577 | 2,535.5 | 2,567 | +36 | +1.4% | 348,500 |
| 2024/07/16 | 2,499.5 | 2,534 | 2,481.5 | 2,531 | +60.5 | +2.4% | 527,100 |
| 2024/07/12 | 2,417.5 | 2,470.5 | 2,413.5 | 2,470.5 | +50 | +2.1% | 280,700 |
| 2024/07/11 | 2,419 | 2,435 | 2,408 | 2,420.5 | +29.5 | +1.2% | 306,300 |
| 2024/07/10 | 2,418 | 2,418 | 2,365.5 | 2,391 | -27.5 | -1.1% | 295,100 |
| 2024/07/09 | 2,400.5 | 2,427 | 2,396 | 2,418.5 | +20.5 | +0.9% | 283,700 |
| 2024/07/08 | 2,406 | 2,414.5 | 2,390.5 | 2,398 | -23 | -1% | 217,100 |
| 2024/07/05 | 2,391.5 | 2,425.5 | 2,391.5 | 2,421 | +30.5 | +1.3% | 226,700 |
| 2024/07/04 | 2,399 | 2,404.5 | 2,385 | 2,390.5 | ±0 | ±0% | 142,900 |
| 2024/07/03 | 2,390 | 2,397.5 | 2,374.5 | 2,390.5 | +1 | ±0% | 202,400 |
| 2024/07/02 | 2,380 | 2,399 | 2,368 | 2,389.5 | +9.5 | +0.4% | 216,300 |
| 2024/07/01 | 2,363.5 | 2,392 | 2,355 | 2,380 | +31 | +1.3% | 468,600 |
| 2024/06/28 | 2,329.5 | 2,367.5 | 2,311 | 2,349 | +30 | +1.3% | 429,300 |
| 2024/06/27 | 2,332 | 2,333 | 2,298 | 2,319 | -24.5 | -1% | 520,100 |
| 2024/06/26 | 2,366 | 2,366.5 | 2,339 | 2,343.5 | -32 | -1.3% | 497,100 |
| 2024/06/25 | 2,408 | 2,408 | 2,368 | 2,375.5 | -6.5 | -0.3% | 257,000 |
| 2024/06/24 | 2,343 | 2,407 | 2,341 | 2,382 | +27.5 | +1.2% | 430,600 |
| 2024/06/21 | 2,342.5 | 2,372.5 | 2,342.5 | 2,354.5 | +6 | +0.3% | 422,700 |
| 2024/06/20 | 2,372 | 2,376.5 | 2,332 | 2,348.5 | -123.5 | -5% | 556,000 |
| 2024/06/19 | 2,495.5 | 2,497.5 | 2,426 | 2,472 | -25 | -1% | 248,100 |
| 2024/06/18 | 2,509.5 | 2,509.5 | 2,485.5 | 2,497 | +5 | +0.2% | 121,900 |
| 2024/06/17 | 2,503 | 2,511 | 2,466 | 2,492 | -10.5 | -0.4% | 210,500 |
| 2024/06/14 | 2,480 | 2,508 | 2,475 | 2,502.5 | +20 | +0.8% | 258,900 |
| 2024/06/13 | 2,495 | 2,504 | 2,476 | 2,482.5 | ±0 | ±0% | 190,700 |
| 2024/06/12 | 2,475.5 | 2,493.5 | 2,475 | 2,482.5 | +0.5 | ±0% | 156,700 |
| 2024/06/11 | 2,482 | 2,517.5 | 2,477 | 2,482 | -13.5 | -0.5% | 178,200 |
| 2024/06/10 | 2,498 | 2,498 | 2,479 | 2,495.5 | -5.5 | -0.2% | 197,700 |
| 2024/06/07 | 2,509 | 2,533.5 | 2,491 | 2,501 | -12 | -0.5% | 177,700 |
| 2024/06/06 | 2,483 | 2,517 | 2,475.5 | 2,513 | +44.5 | +1.8% | 251,900 |
| 2024/06/05 | 2,497 | 2,510 | 2,461.5 | 2,468.5 | -46 | -1.8% | 225,700 |
| 2024/06/04 | 2,505 | 2,530 | 2,488 | 2,514.5 | +28.5 | +1.1% | 248,800 |
| 2024/06/03 | 2,510.5 | 2,510.5 | 2,480 | 2,486 | -17 | -0.7% | 280,000 |
| 2024/05/31 | 2,473.5 | 2,512 | 2,466.5 | 2,503 | +27.5 | +1.1% | 491,000 |
| 2024/05/30 | 2,469 | 2,478 | 2,440 | 2,475.5 | -2 | -0.1% | 242,200 |
| 2024/05/29 | 2,475 | 2,504 | 2,475 | 2,477.5 | -2 | -0.1% | 151,000 |
| 2024/05/28 | 2,476 | 2,495 | 2,470.5 | 2,479.5 | -2.5 | -0.1% | 143,800 |
| 2024/05/27 | 2,482 | 2,499 | 2,475.5 | 2,482 | +10 | +0.4% | 137,100 |
| 2024/05/24 | 2,463 | 2,490 | 2,456 | 2,472 | -16.5 | -0.7% | 228,600 |
| 2024/05/23 | 2,465 | 2,496.5 | 2,458 | 2,488.5 | +18 | +0.7% | 253,600 |
| 2024/05/22 | 2,528.5 | 2,528.5 | 2,460.5 | 2,470.5 | -72.5 | -2.9% | 294,500 |
| 2024/05/21 | 2,531.5 | 2,572 | 2,511.5 | 2,543 | +13 | +0.5% | 237,500 |
| 2024/05/20 | 2,527 | 2,549.5 | 2,509 | 2,530 | +3 | +0.1% | 241,100 |
| 2024/05/17 | 2,528 | 2,571 | 2,521 | 2,527 | -5.5 | -0.2% | 298,300 |
| 2024/05/16 | 2,545 | 2,568.5 | 2,520.5 | 2,532.5 | -19.5 | -0.8% | 456,900 |
201～
250
件表示中 / 3705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 | 300,200円 | +3.7% | +26.5% | 4.16% | 31.01倍 | 1.24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 |
| ダイセキ | 356,500円 | +4.0% | +6.5% | 2.02% | 17.19倍 | 2.02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 |
| ダスキン | 366,900円 | +3.3% | +8.4% | 3.13% | 19.14倍 | 1.14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 |
| タイミー | 170,600円 | +28.0% | +51.5% | 0.00% | 38.71倍 | 18.69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 |
| オープンＵＰ | 182,700円 | +6.8% | +6.5% | 4.11% | 14.44倍 | 2.11倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
市場注目の銘柄
チャート関連のコラム
