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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 501 | 504 | 500 | 501 | ±0 | ±0% | 11,500 |
| 2017/07/24 | 499 | 501 | 499 | 501 | +1 | +0.2% | 11,000 |
| 2017/07/21 | 500 | 500 | 498 | 500 | ±0 | ±0% | 2,000 |
| 2017/07/20 | 500 | 500 | 499 | 500 | ±0 | ±0% | 3,100 |
| 2017/07/19 | 500 | 500 | 499 | 500 | +3 | +0.6% | 18,300 |
| 2017/07/18 | 500 | 500 | 497 | 497 | -6 | -1.2% | 18,200 |
| 2017/07/14 | 495 | 505 | 495 | 503 | +5 | +1% | 31,700 |
| 2017/07/13 | 494 | 502 | 493 | 498 | +3 | +0.6% | 20,400 |
| 2017/07/12 | 498 | 498 | 494 | 495 | ±0 | ±0% | 12,200 |
| 2017/07/11 | 498 | 501 | 486 | 495 | -3 | -0.6% | 53,300 |
| 2017/07/10 | 498 | 500 | 494 | 498 | -1 | -0.2% | 11,600 |
| 2017/07/07 | 499 | 506 | 498 | 499 | ±0 | ±0% | 22,800 |
| 2017/07/06 | 500 | 504 | 497 | 499 | ±0 | ±0% | 10,900 |
| 2017/07/05 | 500 | 502 | 498 | 499 | -3 | -0.6% | 10,400 |
| 2017/07/04 | 499 | 504 | 498 | 502 | +5 | +1% | 5,700 |
| 2017/07/03 | 496 | 499 | 493 | 497 | +1 | +0.2% | 3,200 |
| 2017/06/30 | 492 | 497 | 492 | 496 | -2 | -0.4% | 6,800 |
| 2017/06/29 | 495 | 499 | 495 | 498 | +1 | +0.2% | 5,300 |
| 2017/06/28 | 500 | 500 | 493 | 497 | +1 | +0.2% | 2,300 |
| 2017/06/27 | 490 | 500 | 489 | 496 | +5 | +1% | 18,500 |
| 2017/06/26 | 490 | 497 | 489 | 491 | +1 | +0.2% | 22,700 |
| 2017/06/23 | 505 | 505 | 490 | 490 | -10 | -2% | 13,600 |
| 2017/06/22 | 506 | 506 | 489 | 500 | -4 | -0.8% | 33,500 |
| 2017/06/21 | 511 | 512 | 504 | 504 | -7 | -1.4% | 31,000 |
| 2017/06/20 | 510 | 515 | 507 | 511 | +1 | +0.2% | 12,100 |
| 2017/06/19 | 505 | 510 | 502 | 510 | -1 | -0.2% | 9,100 |
| 2017/06/16 | 516 | 516 | 506 | 511 | ±0 | ±0% | 21,600 |
| 2017/06/15 | 499 | 513 | 498 | 511 | +13 | +2.6% | 50,300 |
| 2017/06/14 | 493 | 498 | 493 | 498 | +5 | +1% | 5,900 |
| 2017/06/13 | 490 | 495 | 490 | 493 | +3 | +0.6% | 3,100 |
| 2017/06/12 | 488 | 491 | 488 | 490 | -1 | -0.2% | 5,100 |
| 2017/06/09 | 493 | 493 | 489 | 491 | -1 | -0.2% | 1,900 |
| 2017/06/08 | 492 | 493 | 489 | 492 | ±0 | ±0% | 6,000 |
| 2017/06/07 | 493 | 494 | 489 | 492 | +2 | +0.4% | 4,800 |
| 2017/06/06 | 488 | 491 | 487 | 490 | ±0 | ±0% | 16,700 |
| 2017/06/05 | 490 | 492 | 489 | 490 | -2 | -0.4% | 8,400 |
| 2017/06/02 | 495 | 497 | 489 | 492 | ±0 | ±0% | 10,000 |
| 2017/06/01 | 493 | 494 | 492 | 492 | -1 | -0.2% | 3,700 |
| 2017/05/31 | 490 | 493 | 488 | 493 | +3 | +0.6% | 7,700 |
| 2017/05/30 | 491 | 491 | 485 | 490 | -1 | -0.2% | 11,200 |
| 2017/05/29 | 491 | 491 | 489 | 491 | ±0 | ±0% | 3,800 |
| 2017/05/26 | 490 | 492 | 486 | 491 | ±0 | ±0% | 8,200 |
| 2017/05/25 | 490 | 491 | 486 | 491 | +1 | +0.2% | 12,200 |
| 2017/05/24 | 493 | 496 | 486 | 490 | -4 | -0.8% | 24,100 |
| 2017/05/23 | 498 | 498 | 492 | 494 | -2 | -0.4% | 4,800 |
| 2017/05/22 | 500 | 500 | 491 | 496 | -2 | -0.4% | 15,600 |
| 2017/05/19 | 489 | 498 | 488 | 498 | +7 | +1.4% | 8,300 |
| 2017/05/18 | 485 | 494 | 484 | 491 | -1 | -0.2% | 35,600 |
| 2017/05/17 | 503 | 503 | 480 | 492 | -9 | -1.8% | 37,200 |
| 2017/05/16 | 500 | 503 | 500 | 501 | +1 | +0.2% | 14,500 |
1901～
1950
件表示中 / 3695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 | 4,700円 | +0.5% | +22.8% | 0.00% | 38.52倍 | -9.87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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| オートウェーブ | 14,300円 | +1.1% | +4.0% | 2.10% | 7.57倍 | 0.52倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| サイカ屋 | 40,900円 | -8.5% | +6.0% | 0.00% | 20.26倍 | 2.63倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
| ホリイフード | 31,900円 | - | - | 0.00% | 15.73倍 | 10.08倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
