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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,325 | 1,345 | 1,325 | 1,332 | +7 | +0.5% | 900 |
| 2023/06/20 | 1,318 | 1,325 | 1,318 | 1,325 | -21 | -1.6% | 200 |
| 2023/06/19 | 1,344 | 1,346 | 1,300 | 1,346 | +24 | +1.8% | 1,600 |
| 2023/06/16 | 1,320 | 1,340 | 1,308 | 1,322 | +7 | +0.5% | 1,500 |
| 2023/06/15 | 1,284 | 1,315 | 1,280 | 1,315 | +56 | +4.4% | 3,300 |
| 2023/06/14 | 1,275 | 1,288 | 1,259 | 1,259 | -13 | -1% | 1,300 |
| 2023/06/13 | 1,277 | 1,280 | 1,272 | 1,272 | -12 | -0.9% | 1,000 |
| 2023/06/12 | 1,284 | 1,284 | 1,258 | 1,284 | +41 | +3.3% | 1,600 |
| 2023/06/09 | 1,276 | 1,276 | 1,243 | 1,243 | -10 | -0.8% | 1,200 |
| 2023/06/08 | 1,297 | 1,297 | 1,246 | 1,253 | -14 | -1.1% | 1,300 |
| 2023/06/07 | 1,255 | 1,268 | 1,255 | 1,267 | +12 | +1% | 900 |
| 2023/06/06 | 1,266 | 1,266 | 1,255 | 1,255 | -5 | -0.4% | 1,700 |
| 2023/06/05 | 1,251 | 1,267 | 1,251 | 1,260 | +10 | +0.8% | 2,000 |
| 2023/06/02 | 1,241 | 1,253 | 1,240 | 1,250 | +5 | +0.4% | 600 |
| 2023/06/01 | 1,244 | 1,245 | 1,244 | 1,245 | ±0 | ±0% | 500 |
| 2023/05/31 | 1,260 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 1,800 |
| 2023/05/30 | 1,266 | 1,269 | 1,260 | 1,260 | -6 | -0.5% | 2,500 |
| 2023/05/29 | 1,277 | 1,277 | 1,262 | 1,266 | -11 | -0.9% | 700 |
| 2023/05/26 | 1,288 | 1,297 | 1,267 | 1,277 | -11 | -0.9% | 3,500 |
| 2023/05/25 | 1,294 | 1,294 | 1,287 | 1,288 | ±0 | ±0% | 900 |
| 2023/05/24 | 1,295 | 1,295 | 1,288 | 1,288 | +17 | +1.3% | 200 |
| 2023/05/23 | 1,293 | 1,295 | 1,270 | 1,271 | -1 | -0.1% | 1,800 |
| 2023/05/22 | 1,312 | 1,312 | 1,272 | 1,272 | -10 | -0.8% | 800 |
| 2023/05/19 | 1,266 | 1,282 | 1,262 | 1,282 | +16 | +1.3% | 3,300 |
| 2023/05/18 | 1,253 | 1,299 | 1,243 | 1,266 | -2 | -0.2% | 3,700 |
| 2023/05/17 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 100 |
| 2023/05/16 | 1,309 | 1,309 | 1,261 | 1,268 | -42 | -3.2% | 1,500 |
| 2023/05/15 | 1,220 | 1,310 | 1,204 | 1,310 | +94 | +7.7% | 8,600 |
| 2023/05/12 | 1,225 | 1,225 | 1,204 | 1,216 | +11 | +0.9% | 1,000 |
| 2023/05/11 | 1,208 | 1,208 | 1,205 | 1,205 | -5 | -0.4% | 1,400 |
| 2023/05/10 | 1,234 | 1,234 | 1,205 | 1,210 | -11 | -0.9% | 4,400 |
| 2023/05/09 | 1,247 | 1,249 | 1,221 | 1,221 | +4 | +0.3% | 1,200 |
| 2023/05/08 | 1,224 | 1,225 | 1,217 | 1,217 | ±0 | ±0% | 1,400 |
| 2023/05/02 | 1,216 | 1,225 | 1,216 | 1,217 | -8 | -0.7% | 2,200 |
| 2023/05/01 | 1,217 | 1,255 | 1,217 | 1,225 | +9 | +0.7% | 1,700 |
| 2023/04/28 | 1,249 | 1,249 | 1,203 | 1,216 | -33 | -2.6% | 2,000 |
| 2023/04/27 | 1,239 | 1,252 | 1,227 | 1,249 | -50 | -3.8% | 5,800 |
| 2023/04/26 | 1,270 | 1,299 | 1,265 | 1,299 | +25 | +2% | 800 |
| 2023/04/25 | 1,267 | 1,297 | 1,225 | 1,274 | -23 | -1.8% | 2,500 |
| 2023/04/24 | 1,297 | 1,297 | 1,297 | 1,297 | ±0 | ±0% | 200 |
| 2023/04/21 | 1,304 | 1,304 | 1,297 | 1,297 | ±0 | ±0% | 300 |
| 2023/04/20 | 1,297 | 1,297 | 1,294 | 1,297 | -1 | -0.1% | 500 |
| 2023/04/19 | 1,335 | 1,335 | 1,290 | 1,298 | -17 | -1.3% | 1,300 |
| 2023/04/18 | 1,320 | 1,331 | 1,315 | 1,315 | +21 | +1.6% | 1,100 |
| 2023/04/17 | 1,341 | 1,342 | 1,294 | 1,294 | -26 | -2% | 900 |
| 2023/04/14 | 1,320 | 1,320 | 1,318 | 1,320 | ±0 | ±0% | 900 |
| 2023/04/13 | 1,309 | 1,330 | 1,304 | 1,320 | +16 | +1.2% | 1,500 |
| 2023/04/12 | 1,299 | 1,309 | 1,299 | 1,304 | +22 | +1.7% | 1,000 |
| 2023/04/11 | 1,303 | 1,325 | 1,282 | 1,282 | -74 | -5.5% | 1,100 |
| 2023/04/10 | 1,359 | 1,372 | 1,260 | 1,356 | -3 | -0.2% | 7,000 |
351～
400
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
