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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 80 | 81 | 79 | 79 | ±0 | ±0% | 147,700 |
| 2021/07/20 | 80 | 81 | 79 | 79 | -3 | -3.7% | 265,800 |
| 2021/07/19 | 80 | 82 | 79 | 82 | +1 | +1.2% | 474,500 |
| 2021/07/16 | 82 | 83 | 81 | 81 | -2 | -2.4% | 484,300 |
| 2021/07/15 | 87 | 87 | 82 | 83 | -4 | -4.6% | 1,098,900 |
| 2021/07/14 | 84 | 87 | 84 | 87 | +2 | +2.4% | 301,300 |
| 2021/07/13 | 85 | 86 | 83 | 85 | +1 | +1.2% | 178,400 |
| 2021/07/12 | 86 | 87 | 84 | 84 | -1 | -1.2% | 337,500 |
| 2021/07/09 | 85 | 86 | 84 | 85 | -1 | -1.2% | 202,700 |
| 2021/07/08 | 86 | 87 | 86 | 86 | -1 | -1.1% | 88,000 |
| 2021/07/07 | 87 | 87 | 86 | 87 | +1 | +1.2% | 99,700 |
| 2021/07/06 | 87 | 88 | 86 | 86 | -2 | -2.3% | 184,600 |
| 2021/07/05 | 86 | 88 | 85 | 88 | +3 | +3.5% | 361,100 |
| 2021/07/02 | 87 | 87 | 85 | 85 | -3 | -3.4% | 219,900 |
| 2021/07/01 | 88 | 88 | 86 | 88 | ±0 | ±0% | 530,700 |
| 2021/06/30 | 85 | 88 | 85 | 88 | +4 | +4.8% | 646,700 |
| 2021/06/29 | 86 | 86 | 84 | 84 | -1 | -1.2% | 150,800 |
| 2021/06/28 | 84 | 85 | 83 | 85 | +1 | +1.2% | 361,800 |
| 2021/06/25 | 84 | 85 | 83 | 84 | ±0 | ±0% | 219,900 |
| 2021/06/24 | 84 | 84 | 83 | 84 | ±0 | ±0% | 93,800 |
| 2021/06/23 | 83 | 85 | 82 | 84 | +1 | +1.2% | 369,400 |
| 2021/06/22 | 81 | 83 | 81 | 83 | +2 | +2.5% | 186,000 |
| 2021/06/21 | 81 | 82 | 80 | 81 | ±0 | ±0% | 144,600 |
| 2021/06/18 | 81 | 82 | 80 | 81 | -1 | -1.2% | 145,200 |
| 2021/06/17 | 82 | 83 | 81 | 82 | -1 | -1.2% | 111,300 |
| 2021/06/16 | 82 | 83 | 81 | 83 | ±0 | ±0% | 91,800 |
| 2021/06/15 | 83 | 83 | 82 | 83 | ±0 | ±0% | 88,500 |
| 2021/06/14 | 82 | 83 | 81 | 83 | +2 | +2.5% | 180,800 |
| 2021/06/11 | 82 | 82 | 80 | 81 | -1 | -1.2% | 130,000 |
| 2021/06/10 | 82 | 82 | 80 | 82 | +1 | +1.2% | 110,200 |
| 2021/06/09 | 80 | 82 | 80 | 81 | +1 | +1.3% | 136,200 |
| 2021/06/08 | 82 | 82 | 80 | 80 | -2 | -2.4% | 418,400 |
| 2021/06/07 | 82 | 83 | 81 | 82 | +1 | +1.2% | 185,200 |
| 2021/06/04 | 80 | 84 | 80 | 81 | +1 | +1.3% | 886,500 |
| 2021/06/03 | 79 | 80 | 78 | 80 | +1 | +1.3% | 133,700 |
| 2021/06/02 | 77 | 79 | 77 | 79 | +1 | +1.3% | 209,100 |
| 2021/06/01 | 78 | 78 | 76 | 78 | +1 | +1.3% | 250,200 |
| 2021/05/31 | 76 | 77 | 75 | 77 | +2 | +2.7% | 165,400 |
| 2021/05/28 | 75 | 76 | 74 | 75 | ±0 | ±0% | 205,600 |
| 2021/05/27 | 75 | 75 | 74 | 75 | ±0 | ±0% | 84,700 |
| 2021/05/26 | 76 | 76 | 74 | 75 | ±0 | ±0% | 219,800 |
| 2021/05/25 | 75 | 76 | 75 | 75 | ±0 | ±0% | 60,600 |
| 2021/05/24 | 76 | 76 | 74 | 75 | -1 | -1.3% | 203,400 |
| 2021/05/21 | 74 | 76 | 74 | 76 | +2 | +2.7% | 173,100 |
| 2021/05/20 | 74 | 75 | 74 | 74 | +1 | +1.4% | 86,100 |
| 2021/05/19 | 73 | 75 | 73 | 73 | -2 | -2.7% | 241,000 |
| 2021/05/18 | 74 | 75 | 73 | 75 | +1 | +1.4% | 272,300 |
| 2021/05/17 | 74 | 75 | 74 | 74 | ±0 | ±0% | 146,300 |
| 2021/05/14 | 75 | 75 | 74 | 74 | +1 | +1.4% | 110,400 |
| 2021/05/13 | 73 | 75 | 73 | 73 | -3 | -3.9% | 381,200 |
1001～
1050
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
