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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,409 | 1,409 | 1,360 | 1,383 | +4 | +0.3% | 3,200 |
| 2022/01/13 | 1,385 | 1,423 | 1,350 | 1,379 | -18 | -1.3% | 3,500 |
| 2022/01/12 | 1,382 | 1,398 | 1,370 | 1,397 | +29 | +2.1% | 4,300 |
| 2022/01/11 | 1,390 | 1,390 | 1,322 | 1,368 | +8 | +0.6% | 4,300 |
| 2022/01/07 | 1,306 | 1,385 | 1,306 | 1,360 | +41 | +3.1% | 7,300 |
| 2022/01/06 | 1,369 | 1,388 | 1,304 | 1,319 | -72 | -5.2% | 12,600 |
| 2022/01/05 | 1,514 | 1,514 | 1,360 | 1,391 | -123 | -8.1% | 50,300 |
| 2022/01/04 | 1,512 | 1,514 | 1,465 | 1,514 | +300 | +24.7% | 19,600 |
| 2021/12/30 | 1,207 | 1,215 | 1,202 | 1,214 | +14 | +1.2% | 800 |
| 2021/12/29 | 1,194 | 1,206 | 1,188 | 1,200 | +11 | +0.9% | 3,800 |
| 2021/12/28 | 1,217 | 1,249 | 1,189 | 1,189 | -28 | -2.3% | 10,700 |
| 2021/12/27 | 1,218 | 1,218 | 1,195 | 1,217 | -1 | -0.1% | 5,700 |
| 2021/12/24 | 1,218 | 1,220 | 1,204 | 1,218 | -6 | -0.5% | 4,000 |
| 2021/12/23 | 1,216 | 1,239 | 1,216 | 1,224 | +8 | +0.7% | 5,400 |
| 2021/12/22 | 1,213 | 1,249 | 1,213 | 1,216 | -27 | -2.2% | 8,100 |
| 2021/12/21 | 1,242 | 1,269 | 1,228 | 1,243 | +3 | +0.2% | 2,900 |
| 2021/12/20 | 1,241 | 1,251 | 1,200 | 1,240 | -1 | -0.1% | 9,100 |
| 2021/12/17 | 1,282 | 1,290 | 1,239 | 1,241 | -1 | -0.1% | 12,500 |
| 2021/12/16 | 1,260 | 1,266 | 1,216 | 1,242 | -23 | -1.8% | 5,900 |
| 2021/12/15 | 1,271 | 1,296 | 1,258 | 1,265 | -17 | -1.3% | 2,200 |
| 2021/12/14 | 1,315 | 1,346 | 1,282 | 1,282 | -31 | -2.4% | 7,200 |
| 2021/12/13 | 1,300 | 1,333 | 1,300 | 1,313 | +27 | +2.1% | 4,500 |
| 2021/12/10 | 1,276 | 1,302 | 1,276 | 1,286 | +2 | +0.2% | 3,500 |
| 2021/12/09 | 1,318 | 1,333 | 1,281 | 1,284 | -64 | -4.7% | 16,100 |
| 2021/12/08 | 1,371 | 1,385 | 1,346 | 1,348 | -23 | -1.7% | 6,200 |
| 2021/12/07 | 1,327 | 1,381 | 1,315 | 1,371 | +42 | +3.2% | 5,800 |
| 2021/12/06 | 1,416 | 1,416 | 1,329 | 1,329 | -20 | -1.5% | 2,800 |
| 2021/12/03 | 1,323 | 1,383 | 1,323 | 1,349 | -34 | -2.5% | 7,800 |
| 2021/12/02 | 1,413 | 1,470 | 1,371 | 1,383 | -60 | -4.2% | 7,800 |
| 2021/12/01 | 1,507 | 1,508 | 1,406 | 1,443 | -65 | -4.3% | 15,100 |
| 2021/11/30 | 1,510 | 1,545 | 1,508 | 1,508 | -10 | -0.7% | 3,500 |
| 2021/11/29 | 1,543 | 1,543 | 1,508 | 1,518 | -25 | -1.6% | 3,500 |
| 2021/11/26 | 1,598 | 1,598 | 1,543 | 1,543 | -48 | -3% | 9,000 |
| 2021/11/25 | 1,610 | 1,610 | 1,587 | 1,591 | +1 | +0.1% | 1,100 |
| 2021/11/24 | 1,622 | 1,625 | 1,590 | 1,590 | -21 | -1.3% | 4,000 |
| 2021/11/22 | 1,592 | 1,625 | 1,586 | 1,611 | +3 | +0.2% | 3,500 |
| 2021/11/19 | 1,712 | 1,712 | 1,587 | 1,608 | -102 | -6% | 7,700 |
| 2021/11/18 | 1,710 | 1,710 | 1,710 | 1,710 | +32 | +1.9% | 200 |
| 2021/11/17 | 1,748 | 1,748 | 1,678 | 1,678 | -48 | -2.8% | 2,900 |
| 2021/11/16 | 1,719 | 1,728 | 1,690 | 1,726 | +7 | +0.4% | 2,300 |
| 2021/11/15 | 1,690 | 1,750 | 1,690 | 1,719 | +45 | +2.7% | 3,300 |
| 2021/11/12 | 1,740 | 1,750 | 1,664 | 1,674 | -56 | -3.2% | 5,600 |
| 2021/11/11 | 1,725 | 1,739 | 1,725 | 1,730 | ±0 | ±0% | 700 |
| 2021/11/10 | 1,730 | 1,730 | 1,708 | 1,730 | +8 | +0.5% | 700 |
| 2021/11/09 | 1,752 | 1,753 | 1,652 | 1,722 | -27 | -1.5% | 13,500 |
| 2021/11/08 | 1,730 | 1,775 | 1,715 | 1,749 | +28 | +1.6% | 3,600 |
| 2021/11/05 | 1,821 | 1,821 | 1,712 | 1,721 | -82 | -4.5% | 3,200 |
| 2021/11/04 | 1,840 | 1,840 | 1,765 | 1,803 | +18 | +1% | 2,200 |
| 2021/11/02 | 1,834 | 1,860 | 1,785 | 1,785 | -56 | -3% | 3,300 |
| 2021/11/01 | 1,851 | 1,893 | 1,841 | 1,841 | -10 | -0.5% | 2,300 |
701～
750
件表示中 / 853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 | 202,500円 | +35.3% | +574.2% | 0.00% | 11.32倍 | 1.57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 |
| エスネット | 110,400円 | +8.5% | +17.9% | 4.08% | 11.83倍 | 2.45倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| ピーエイ | 30,100円 | +17.6% | +47.1% | 1.40% | 35.96倍 | 7.80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 |
| タカヨシＨＤ | 57,000円 | +1.1% | -20.1% | 0.00% | 10.66倍 | 1.13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 |
| エージェント | - | -10.9% | +30.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
