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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,245 | 1,245 | 1,216 | 1,225 | -23 | -1.8% | 600 |
| 2022/03/30 | 1,220 | 1,248 | 1,176 | 1,248 | +28 | +2.3% | 3,100 |
| 2022/03/29 | 1,182 | 1,220 | 1,182 | 1,220 | +25 | +2.1% | 4,100 |
| 2022/03/28 | 1,188 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 1,800 |
| 2022/03/25 | 1,188 | 1,188 | 1,188 | 1,188 | +7 | +0.6% | 400 |
| 2022/03/24 | 1,190 | 1,190 | 1,179 | 1,181 | -12 | -1% | 900 |
| 2022/03/23 | 1,175 | 1,200 | 1,175 | 1,193 | +23 | +2% | 800 |
| 2022/03/22 | 1,156 | 1,174 | 1,151 | 1,170 | +10 | +0.9% | 5,600 |
| 2022/03/18 | 1,136 | 1,160 | 1,136 | 1,160 | +24 | +2.1% | 2,300 |
| 2022/03/17 | 1,140 | 1,160 | 1,136 | 1,136 | +4 | +0.4% | 2,400 |
| 2022/03/16 | 1,150 | 1,150 | 1,132 | 1,132 | +10 | +0.9% | 700 |
| 2022/03/15 | 1,129 | 1,129 | 1,120 | 1,122 | +17 | +1.5% | 1,800 |
| 2022/03/14 | 1,138 | 1,138 | 1,100 | 1,105 | -33 | -2.9% | 6,400 |
| 2022/03/11 | 1,187 | 1,187 | 1,138 | 1,138 | -20 | -1.7% | 1,500 |
| 2022/03/10 | 1,152 | 1,161 | 1,152 | 1,158 | +18 | +1.6% | 2,000 |
| 2022/03/09 | 1,170 | 1,170 | 1,130 | 1,140 | -60 | -5% | 4,400 |
| 2022/03/08 | 1,225 | 1,225 | 1,200 | 1,200 | -27 | -2.2% | 800 |
| 2022/03/07 | 1,294 | 1,294 | 1,227 | 1,227 | -35 | -2.8% | 2,000 |
| 2022/03/04 | 1,220 | 1,262 | 1,203 | 1,262 | +30 | +2.4% | 1,100 |
| 2022/03/03 | 1,235 | 1,261 | 1,220 | 1,232 | -8 | -0.6% | 2,500 |
| 2022/03/02 | 1,238 | 1,245 | 1,238 | 1,240 | -28 | -2.2% | 600 |
| 2022/03/01 | 1,193 | 1,268 | 1,193 | 1,268 | +113 | +9.8% | 4,700 |
| 2022/02/28 | 1,168 | 1,171 | 1,147 | 1,155 | -14 | -1.2% | 1,900 |
| 2022/02/25 | 1,151 | 1,178 | 1,118 | 1,169 | +34 | +3% | 5,500 |
| 2022/02/24 | 1,202 | 1,212 | 1,133 | 1,135 | -69 | -5.7% | 9,300 |
| 2022/02/22 | 1,208 | 1,212 | 1,195 | 1,204 | -20 | -1.6% | 3,200 |
| 2022/02/21 | 1,212 | 1,224 | 1,203 | 1,224 | +18 | +1.5% | 2,000 |
| 2022/02/18 | 1,207 | 1,227 | 1,201 | 1,206 | -11 | -0.9% | 4,800 |
| 2022/02/17 | 1,241 | 1,250 | 1,217 | 1,217 | -24 | -1.9% | 1,800 |
| 2022/02/16 | 1,240 | 1,241 | 1,240 | 1,241 | +6 | +0.5% | 400 |
| 2022/02/15 | 1,295 | 1,295 | 1,235 | 1,235 | ±0 | ±0% | 3,900 |
| 2022/02/14 | 1,228 | 1,259 | 1,220 | 1,235 | +7 | +0.6% | 3,300 |
| 2022/02/10 | 1,245 | 1,248 | 1,225 | 1,228 | -24 | -1.9% | 3,200 |
| 2022/02/09 | 1,213 | 1,255 | 1,213 | 1,252 | +32 | +2.6% | 1,700 |
| 2022/02/08 | 1,246 | 1,265 | 1,220 | 1,220 | -45 | -3.6% | 3,800 |
| 2022/02/07 | 1,309 | 1,309 | 1,240 | 1,265 | +15 | +1.2% | 1,700 |
| 2022/02/04 | 1,241 | 1,262 | 1,235 | 1,250 | -13 | -1% | 1,900 |
| 2022/02/03 | 1,224 | 1,263 | 1,224 | 1,263 | +26 | +2.1% | 1,600 |
| 2022/02/02 | 1,240 | 1,240 | 1,208 | 1,237 | +29 | +2.4% | 4,200 |
| 2022/02/01 | 1,206 | 1,240 | 1,206 | 1,208 | +5 | +0.4% | 2,000 |
| 2022/01/31 | 1,224 | 1,239 | 1,203 | 1,203 | +8 | +0.7% | 900 |
| 2022/01/28 | 1,188 | 1,218 | 1,188 | 1,195 | -23 | -1.9% | 2,200 |
| 2022/01/27 | 1,219 | 1,248 | 1,188 | 1,218 | -6 | -0.5% | 6,600 |
| 2022/01/26 | 1,214 | 1,232 | 1,213 | 1,224 | +19 | +1.6% | 1,100 |
| 2022/01/25 | 1,250 | 1,258 | 1,205 | 1,205 | -58 | -4.6% | 3,800 |
| 2022/01/24 | 1,222 | 1,264 | 1,222 | 1,263 | +11 | +0.9% | 2,400 |
| 2022/01/21 | 1,215 | 1,253 | 1,214 | 1,252 | +13 | +1% | 2,300 |
| 2022/01/20 | 1,257 | 1,270 | 1,214 | 1,239 | -26 | -2.1% | 5,600 |
| 2022/01/19 | 1,326 | 1,326 | 1,262 | 1,265 | -61 | -4.6% | 8,900 |
| 2022/01/18 | 1,394 | 1,449 | 1,313 | 1,326 | -88 | -6.2% | 10,700 |
651～
700
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
