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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 222 | 225 | 222 | 224 | +2 | +0.9% | 300 |
| 2010/07/07 | 222 | 224 | 221 | 222 | -1 | -0.4% | 11,500 |
| 2010/07/06 | 225 | 225 | 223 | 223 | +1 | +0.5% | 600 |
| 2010/07/05 | 223 | 223 | 222 | 222 | -2 | -0.9% | 1,100 |
| 2010/07/02 | 224 | 224 | 224 | 224 | +1 | +0.4% | 200 |
| 2010/07/01 | 222 | 224 | 222 | 223 | +1 | +0.5% | 1,200 |
| 2010/06/30 | 222 | 222 | 219 | 222 | ±0 | ±0% | 5,100 |
| 2010/06/29 | 221 | 222 | 221 | 222 | +1 | +0.5% | 1,100 |
| 2010/06/28 | 222 | 222 | 220 | 221 | -1 | -0.5% | 2,400 |
| 2010/06/25 | 223 | 223 | 222 | 222 | ±0 | ±0% | 200 |
| 2010/06/24 | 219 | 223 | 219 | 222 | +1 | +0.5% | 1,100 |
| 2010/06/23 | 226 | 226 | 220 | 221 | -3 | -1.3% | 5,700 |
| 2010/06/22 | 227 | 227 | 224 | 224 | -2 | -0.9% | 1,700 |
| 2010/06/21 | 228 | 229 | 226 | 226 | -3 | -1.3% | 500 |
| 2010/06/18 | 229 | 229 | 228 | 229 | +4 | +1.8% | 800 |
| 2010/06/17 | 230 | 230 | 219 | 225 | +2 | +0.9% | 2,100 |
| 2010/06/16 | 224 | 224 | 222 | 223 | +3 | +1.4% | 1,900 |
| 2010/06/15 | 219 | 220 | 219 | 220 | -10 | -4.3% | 5,700 |
| 2010/06/14 | 229 | 230 | 225 | 230 | +1 | +0.4% | 1,800 |
| 2010/06/11 | 229 | 229 | 228 | 229 | +4 | +1.8% | 600 |
| 2010/06/10 | 225 | 230 | 225 | 225 | ±0 | ±0% | 500 |
| 2010/06/09 | 227 | 227 | 224 | 225 | -1 | -0.4% | 1,000 |
| 2010/06/08 | 230 | 230 | 226 | 226 | -2 | -0.9% | 900 |
| 2010/06/07 | 232 | 232 | 225 | 228 | -7 | -3% | 1,700 |
| 2010/06/04 | 235 | 237 | 235 | 235 | -1 | -0.4% | 700 |
| 2010/06/03 | 236 | 237 | 233 | 236 | -1 | -0.4% | 600 |
| 2010/06/02 | 235 | 237 | 235 | 237 | ±0 | ±0% | 300 |
| 2010/06/01 | 237 | 237 | 237 | 237 | ±0 | ±0% | 100 |
| 2010/05/31 | 241 | 241 | 237 | 237 | ±0 | ±0% | 2,800 |
| 2010/05/28 | 235 | 237 | 233 | 237 | +3 | +1.3% | 1,100 |
| 2010/05/27 | 235 | 235 | 227 | 234 | +12 | +5.4% | 3,000 |
| 2010/05/26 | 220 | 225 | 220 | 222 | -1 | -0.4% | 2,500 |
| 2010/05/25 | 222 | 224 | 222 | 223 | -1 | -0.4% | 2,000 |
| 2010/05/24 | 225 | 227 | 222 | 224 | -6 | -2.6% | 2,900 |
| 2010/05/21 | 227 | 235 | 226 | 230 | -2 | -0.9% | 1,300 |
| 2010/05/20 | 228 | 234 | 228 | 232 | ±0 | ±0% | 1,200 |
| 2010/05/19 | 231 | 232 | 228 | 232 | -1 | -0.4% | 1,200 |
| 2010/05/18 | 237 | 237 | 233 | 233 | +1 | +0.4% | 300 |
| 2010/05/17 | 235 | 238 | 231 | 232 | +1 | +0.4% | 4,000 |
| 2010/05/14 | 234 | 234 | 231 | 231 | -3 | -1.3% | 700 |
| 2010/05/13 | 230 | 235 | 230 | 234 | +4 | +1.7% | 600 |
| 2010/05/12 | 230 | 233 | 230 | 230 | -2 | -0.9% | 2,300 |
| 2010/05/11 | 231 | 236 | 231 | 232 | -5 | -2.1% | 3,600 |
| 2010/05/10 | 236 | 241 | 236 | 237 | +1 | +0.4% | 2,100 |
| 2010/05/07 | 237 | 238 | 236 | 236 | -2 | -0.8% | 2,000 |
| 2010/05/06 | 242 | 242 | 238 | 238 | -3 | -1.2% | 2,900 |
| 2010/04/30 | 245 | 245 | 241 | 241 | -1 | -0.4% | 2,900 |
| 2010/04/28 | 240 | 242 | 239 | 242 | +1 | +0.4% | 1,200 |
| 2010/04/27 | 242 | 242 | 240 | 241 | +3 | +1.3% | 1,900 |
| 2010/04/26 | 243 | 243 | 238 | 238 | -4 | -1.7% | 3,800 |
3701～
3750
件表示中 / 3767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 | 6,200円 | +0.5% | +22.8% | 0.00% | 50.82倍 | -13.03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 | 46,300円 | +3.3% | -9.5% | 1.08% | 9.20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 | 105,400円 | +0.2% | -42.9% | 0.95% | 66.37倍 | 3.05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 |
| ＴＯＲＩＣＯ | 163,400円 | +2.0% | - | 0.00% | - | 3.20倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
市場注目の銘柄
チャート関連のコラム
