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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,530 | 4,585 | 4,480 | 4,585 | +75 | +1.7% | 250,100 |
| 2013/03/28 | 4,510 | 4,560 | 4,480 | 4,510 | ±0 | ±0% | 134,200 |
| 2013/03/27 | 4,380 | 4,520 | 4,380 | 4,510 | +105 | +2.4% | 386,400 |
| 2013/03/26 | 4,395 | 4,495 | 4,380 | 4,405 | -90 | -2% | 374,300 |
| 2013/03/25 | 4,510 | 4,520 | 4,465 | 4,495 | -5 | -0.1% | 230,700 |
| 2013/03/22 | 4,585 | 4,585 | 4,485 | 4,500 | +30 | +0.7% | 218,400 |
| 2013/03/21 | 4,410 | 4,480 | 4,315 | 4,470 | +20 | +0.4% | 645,100 |
| 2013/03/19 | 4,705 | 4,705 | 4,430 | 4,450 | -300 | -6.3% | 513,200 |
| 2013/03/18 | 4,775 | 4,785 | 4,715 | 4,750 | -95 | -2% | 175,600 |
| 2013/03/15 | 4,795 | 4,845 | 4,785 | 4,845 | +75 | +1.6% | 307,700 |
| 2013/03/14 | 4,700 | 4,770 | 4,665 | 4,770 | +70 | +1.5% | 175,600 |
| 2013/03/13 | 4,680 | 4,715 | 4,640 | 4,700 | -5 | -0.1% | 215,900 |
| 2013/03/12 | 4,775 | 4,780 | 4,685 | 4,705 | -85 | -1.8% | 322,300 |
| 2013/03/11 | 4,820 | 4,835 | 4,725 | 4,790 | +40 | +0.8% | 184,700 |
| 2013/03/08 | 4,650 | 4,785 | 4,640 | 4,750 | +120 | +2.6% | 377,900 |
| 2013/03/07 | 4,640 | 4,685 | 4,595 | 4,630 | -5 | -0.1% | 363,600 |
| 2013/03/06 | 4,695 | 4,745 | 4,615 | 4,635 | +55 | +1.2% | 558,200 |
| 2013/03/05 | 4,665 | 4,675 | 4,550 | 4,580 | -105 | -2.2% | 265,100 |
| 2013/03/04 | 4,585 | 4,700 | 4,585 | 4,685 | +170 | +3.8% | 156,400 |
| 2013/03/01 | 4,435 | 4,525 | 4,435 | 4,515 | +40 | +0.9% | 185,000 |
| 2013/02/28 | 4,330 | 4,475 | 4,320 | 4,475 | +150 | +3.5% | 170,000 |
| 2013/02/27 | 4,325 | 4,360 | 4,275 | 4,325 | ±0 | ±0% | 123,800 |
| 2013/02/26 | 4,335 | 4,425 | 4,315 | 4,325 | -35 | -0.8% | 163,300 |
| 2013/02/25 | 4,345 | 4,415 | 4,320 | 4,360 | +5 | +0.1% | 110,800 |
| 2013/02/22 | 4,335 | 4,415 | 4,335 | 4,355 | +10 | +0.2% | 197,200 |
| 2013/02/21 | 4,350 | 4,420 | 4,310 | 4,345 | -60 | -1.4% | 125,900 |
| 2013/02/20 | 4,330 | 4,460 | 4,330 | 4,405 | +145 | +3.4% | 291,200 |
| 2013/02/19 | 4,220 | 4,285 | 4,220 | 4,260 | ±0 | ±0% | 141,900 |
| 2013/02/18 | 4,220 | 4,260 | 4,150 | 4,260 | +40 | +0.9% | 134,700 |
| 2013/02/15 | 4,175 | 4,260 | 4,165 | 4,220 | +50 | +1.2% | 214,800 |
| 2013/02/14 | 4,200 | 4,225 | 4,160 | 4,170 | -60 | -1.4% | 284,400 |
| 2013/02/13 | 4,205 | 4,265 | 4,195 | 4,230 | +30 | +0.7% | 314,500 |
| 2013/02/12 | 4,135 | 4,270 | 4,135 | 4,200 | +105 | +2.6% | 261,000 |
| 2013/02/08 | 4,050 | 4,135 | 4,040 | 4,095 | +30 | +0.7% | 275,800 |
| 2013/02/07 | 4,015 | 4,120 | 4,005 | 4,065 | +5 | +0.1% | 206,000 |
| 2013/02/06 | 3,950 | 4,080 | 3,915 | 4,060 | +250 | +6.6% | 263,200 |
| 2013/02/05 | 3,955 | 3,970 | 3,790 | 3,810 | +20 | +0.5% | 143,600 |
| 2013/02/04 | 3,855 | 3,865 | 3,780 | 3,790 | -65 | -1.7% | 111,200 |
| 2013/02/01 | 3,870 | 3,875 | 3,790 | 3,855 | +40 | +1% | 137,500 |
| 2013/01/31 | 3,835 | 3,870 | 3,715 | 3,815 | -15 | -0.4% | 308,200 |
| 2013/01/30 | 3,785 | 3,845 | 3,745 | 3,830 | +60 | +1.6% | 188,800 |
| 2013/01/29 | 3,780 | 3,820 | 3,750 | 3,770 | -40 | -1% | 137,100 |
| 2013/01/28 | 3,875 | 3,895 | 3,810 | 3,810 | -10 | -0.3% | 93,200 |
| 2013/01/25 | 3,795 | 3,845 | 3,775 | 3,820 | +30 | +0.8% | 175,000 |
| 2013/01/24 | 3,710 | 3,795 | 3,705 | 3,790 | +40 | +1.1% | 128,000 |
| 2013/01/23 | 3,750 | 3,790 | 3,745 | 3,750 | -15 | -0.4% | 119,200 |
| 2013/01/22 | 3,770 | 3,780 | 3,720 | 3,765 | -15 | -0.4% | 118,700 |
| 2013/01/21 | 3,770 | 3,795 | 3,765 | 3,780 | -15 | -0.4% | 102,100 |
| 2013/01/18 | 3,815 | 3,820 | 3,770 | 3,795 | -5 | -0.1% | 113,300 |
| 2013/01/17 | 3,740 | 3,810 | 3,730 | 3,800 | +95 | +2.6% | 262,800 |
2851～
2900
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
