メイホー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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,349 | 1,349 | 1,317 | 1,317 | -23 | -1.7% | 2,200 |
| 2022/08/25 | 1,291 | 1,340 | 1,291 | 1,340 | +31 | +2.4% | 1,000 |
| 2022/08/24 | 1,289 | 1,309 | 1,283 | 1,309 | +18 | +1.4% | 3,100 |
| 2022/08/23 | 1,310 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 800 |
| 2022/08/22 | 1,322 | 1,322 | 1,310 | 1,310 | -12 | -0.9% | 1,900 |
| 2022/08/19 | 1,320 | 1,322 | 1,314 | 1,322 | ±0 | ±0% | 2,600 |
| 2022/08/18 | 1,340 | 1,340 | 1,320 | 1,322 | -18 | -1.3% | 1,700 |
| 2022/08/17 | 1,347 | 1,347 | 1,314 | 1,340 | +19 | +1.4% | 5,700 |
| 2022/08/16 | 1,315 | 1,333 | 1,302 | 1,321 | +5 | +0.4% | 4,000 |
| 2022/08/15 | 1,324 | 1,343 | 1,295 | 1,316 | -28 | -2.1% | 14,700 |
| 2022/08/12 | 1,597 | 1,772 | 1,280 | 1,344 | -216 | -13.8% | 41,600 |
| 2022/08/10 | 1,599 | 1,599 | 1,560 | 1,560 | -1 | -0.1% | 200 |
| 2022/08/09 | 1,581 | 1,581 | 1,555 | 1,561 | -37 | -2.3% | 1,000 |
| 2022/08/08 | 1,588 | 1,599 | 1,575 | 1,598 | +25 | +1.6% | 1,400 |
| 2022/08/05 | 1,573 | 1,573 | 1,573 | 1,573 | +45 | +2.9% | 500 |
| 2022/08/04 | 1,569 | 1,569 | 1,528 | 1,528 | -41 | -2.6% | 500 |
| 2022/08/03 | 1,587 | 1,587 | 1,535 | 1,569 | -11 | -0.7% | 700 |
| 2022/08/02 | 1,578 | 1,580 | 1,578 | 1,580 | +2 | +0.1% | 300 |
| 2022/08/01 | 1,580 | 1,580 | 1,544 | 1,578 | -6 | -0.4% | 900 |
| 2022/07/29 | 1,588 | 1,588 | 1,560 | 1,584 | -5 | -0.3% | 2,800 |
| 2022/07/28 | 1,576 | 1,589 | 1,552 | 1,589 | +13 | +0.8% | 1,100 |
| 2022/07/27 | 1,541 | 1,576 | 1,534 | 1,576 | +36 | +2.3% | 2,600 |
| 2022/07/26 | 1,547 | 1,566 | 1,538 | 1,540 | -13 | -0.8% | 1,500 |
| 2022/07/25 | 1,596 | 1,596 | 1,550 | 1,553 | -32 | -2% | 2,000 |
| 2022/07/22 | 1,634 | 1,634 | 1,556 | 1,585 | -50 | -3.1% | 6,200 |
| 2022/07/21 | 1,427 | 1,635 | 1,427 | 1,635 | +222 | +15.7% | 7,300 |
| 2022/07/20 | 1,375 | 1,430 | 1,375 | 1,413 | - | - | 2,800 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,365 | 1,365 | 1,350 | 1,350 | - | - | 1,300 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,361 | 1,361 | 1,360 | 1,361 | ±0 | ±0% | 300 |
| 2022/07/12 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 200 |
| 2022/07/11 | 1,383 | 1,383 | 1,361 | 1,361 | -10 | -0.7% | 1,500 |
| 2022/07/08 | 1,382 | 1,382 | 1,371 | 1,371 | -11 | -0.8% | 300 |
| 2022/07/07 | 1,379 | 1,382 | 1,364 | 1,382 | -2 | -0.1% | 500 |
| 2022/07/06 | 1,358 | 1,384 | 1,358 | 1,384 | -4 | -0.3% | 300 |
| 2022/07/05 | 1,341 | 1,388 | 1,341 | 1,388 | +17 | +1.2% | 1,000 |
| 2022/07/04 | 1,384 | 1,384 | 1,355 | 1,371 | - | - | 300 |
| 2022/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,448 | 1,448 | 1,414 | 1,414 | +26 | +1.9% | 300 |
| 2022/06/28 | 1,374 | 1,395 | 1,374 | 1,388 | -29 | -2% | 3,600 |
| 2022/06/27 | 1,370 | 1,417 | 1,370 | 1,417 | +47 | +3.4% | 2,300 |
| 2022/06/24 | 1,360 | 1,370 | 1,360 | 1,370 | +10 | +0.7% | 700 |
| 2022/06/23 | 1,360 | 1,385 | 1,360 | 1,360 | +5 | +0.4% | 2,800 |
| 2022/06/22 | 1,355 | 1,355 | 1,355 | 1,355 | +15 | +1.1% | 100 |
| 2022/06/21 | 1,371 | 1,371 | 1,340 | 1,340 | +22 | +1.7% | 1,700 |
| 2022/06/20 | 1,342 | 1,344 | 1,318 | 1,318 | -23 | -1.7% | 1,900 |
| 2022/06/17 | 1,291 | 1,341 | 1,291 | 1,341 | +35 | +2.7% | 600 |
| 2022/06/16 | 1,263 | 1,353 | 1,263 | 1,306 | +56 | +4.5% | 3,000 |
551～
600
件表示中 / 854件
類似銘柄と比較する
現在ご覧いただいている「メイホーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メイホーＨＤ | 206,500円 | +35.3% | +574.2% | 0.00% | 11.55倍 | 1.60倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ピーエイ | 30,000円 | +17.6% | +47.1% | 1.40% | 35.84倍 | 7.77倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
| キャリア | 36,900円 | +10.7% | +32.8% | 1.69% | 11.29倍 | 1.59倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| タカヨシＨＤ | 56,300円 | +1.1% | -20.1% | 0.00% | 10.53倍 | 1.12倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
