文教堂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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 49 | 50 | 47 | 47 | -2 | -4.1% | 387,900 |
| 2022/07/29 | 48 | 49 | 47 | 49 | +2 | +4.3% | 448,000 |
| 2022/07/28 | 48 | 48 | 47 | 47 | -1 | -2.1% | 74,300 |
| 2022/07/27 | 47 | 48 | 46 | 48 | +1 | +2.1% | 59,400 |
| 2022/07/26 | 48 | 48 | 46 | 47 | ±0 | ±0% | 190,900 |
| 2022/07/25 | 48 | 48 | 47 | 47 | ±0 | ±0% | 43,400 |
| 2022/07/22 | 48 | 49 | 47 | 47 | ±0 | ±0% | 243,100 |
| 2022/07/21 | 47 | 48 | 47 | 47 | ±0 | ±0% | 34,100 |
| 2022/07/20 | 48 | 48 | 47 | 47 | ±0 | ±0% | 50,100 |
| 2022/07/19 | 47 | 48 | 47 | 47 | +1 | +2.2% | 86,100 |
| 2022/07/15 | 47 | 48 | 46 | 46 | -1 | -2.1% | 112,700 |
| 2022/07/14 | 47 | 48 | 47 | 47 | -1 | -2.1% | 169,900 |
| 2022/07/13 | 47 | 49 | 47 | 48 | +1 | +2.1% | 192,600 |
| 2022/07/12 | 48 | 48 | 47 | 47 | -1 | -2.1% | 22,000 |
| 2022/07/11 | 47 | 48 | 46 | 48 | +2 | +4.3% | 163,900 |
| 2022/07/08 | 47 | 47 | 46 | 46 | ±0 | ±0% | 50,400 |
| 2022/07/07 | 46 | 47 | 45 | 46 | +1 | +2.2% | 115,700 |
| 2022/07/06 | 46 | 46 | 45 | 45 | -1 | -2.2% | 90,400 |
| 2022/07/05 | 46 | 46 | 45 | 46 | ±0 | ±0% | 33,100 |
| 2022/07/04 | 46 | 46 | 45 | 46 | ±0 | ±0% | 26,300 |
| 2022/07/01 | 46 | 46 | 45 | 46 | +1 | +2.2% | 113,900 |
| 2022/06/30 | 46 | 46 | 45 | 45 | ±0 | ±0% | 33,200 |
| 2022/06/29 | 45 | 46 | 44 | 45 | ±0 | ±0% | 224,000 |
| 2022/06/28 | 45 | 46 | 45 | 45 | ±0 | ±0% | 36,300 |
| 2022/06/27 | 46 | 47 | 45 | 45 | ±0 | ±0% | 63,200 |
| 2022/06/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 16,100 |
| 2022/06/23 | 45 | 46 | 44 | 45 | ±0 | ±0% | 110,500 |
| 2022/06/22 | 46 | 46 | 45 | 45 | -1 | -2.2% | 70,400 |
| 2022/06/21 | 45 | 46 | 45 | 46 | +2 | +4.5% | 85,500 |
| 2022/06/20 | 46 | 46 | 44 | 44 | -2 | -4.3% | 158,900 |
| 2022/06/17 | 45 | 46 | 44 | 46 | +1 | +2.2% | 301,500 |
| 2022/06/16 | 47 | 48 | 44 | 45 | -2 | -4.3% | 344,100 |
| 2022/06/15 | 47 | 48 | 46 | 47 | ±0 | ±0% | 90,200 |
| 2022/06/14 | 46 | 48 | 46 | 47 | ±0 | ±0% | 206,200 |
| 2022/06/13 | 47 | 48 | 47 | 47 | -1 | -2.1% | 111,900 |
| 2022/06/10 | 47 | 49 | 47 | 48 | ±0 | ±0% | 294,200 |
| 2022/06/09 | 50 | 51 | 47 | 48 | -2 | -4% | 982,300 |
| 2022/06/08 | 50 | 52 | 48 | 50 | +1 | +2% | 689,800 |
| 2022/06/07 | 47 | 51 | 46 | 49 | +2 | +4.3% | 869,200 |
| 2022/06/06 | 46 | 48 | 46 | 47 | ±0 | ±0% | 413,600 |
| 2022/06/03 | 44 | 48 | 44 | 47 | +2 | +4.4% | 595,600 |
| 2022/06/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 46,800 |
| 2022/06/01 | 44 | 45 | 43 | 45 | ±0 | ±0% | 274,300 |
| 2022/05/31 | 44 | 45 | 43 | 45 | +2 | +4.7% | 164,400 |
| 2022/05/30 | 43 | 44 | 43 | 43 | ±0 | ±0% | 121,300 |
| 2022/05/27 | 43 | 44 | 43 | 43 | -1 | -2.3% | 23,800 |
| 2022/05/26 | 43 | 44 | 42 | 44 | +1 | +2.3% | 91,200 |
| 2022/05/25 | 44 | 44 | 42 | 43 | ±0 | ±0% | 202,000 |
| 2022/05/24 | 44 | 44 | 43 | 43 | -1 | -2.3% | 53,400 |
| 2022/05/23 | 43 | 44 | 42 | 44 | +2 | +4.8% | 629,800 |
751～
800
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「文教堂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 |
|---|---|---|---|---|---|---|---|---|
| 文教堂ＨＤ | 6,300円 | +0.5% | +22.8% | 0.00% | 51.64倍 | -13.24倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
| カルラ | 46,200円 | +3.3% | -9.5% | 1.08% | 9.18倍 | 1.35倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| 魚 喜 | 105,800円 | +0.2% | -42.9% | 0.95% | 66.62倍 | 3.06倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| 東天紅 | 100,700円 | +1.9% | +2.0% | 1.49% | 5.88倍 | 0.39倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
市場注目の銘柄
チャート関連のコラム
