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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 42 | 42 | 41 | 41 | ±0 | ±0% | 61,300 |
| 2023/03/07 | 42 | 42 | 41 | 41 | ±0 | ±0% | 14,900 |
| 2023/03/06 | 42 | 42 | 41 | 41 | ±0 | ±0% | 40,900 |
| 2023/03/03 | 41 | 42 | 41 | 41 | ±0 | ±0% | 69,100 |
| 2023/03/02 | 41 | 41 | 40 | 41 | ±0 | ±0% | 148,800 |
| 2023/03/01 | 42 | 43 | 40 | 41 | -1 | -2.4% | 873,200 |
| 2023/02/28 | 42 | 42 | 41 | 42 | +1 | +2.4% | 59,300 |
| 2023/02/27 | 42 | 42 | 41 | 41 | -2 | -4.7% | 315,900 |
| 2023/02/24 | 43 | 43 | 42 | 43 | ±0 | ±0% | 253,700 |
| 2023/02/22 | 43 | 43 | 42 | 43 | ±0 | ±0% | 57,500 |
| 2023/02/21 | 43 | 43 | 42 | 43 | ±0 | ±0% | 45,800 |
| 2023/02/20 | 43 | 43 | 42 | 43 | ±0 | ±0% | 77,700 |
| 2023/02/17 | 42 | 43 | 42 | 43 | ±0 | ±0% | 27,800 |
| 2023/02/16 | 42 | 43 | 41 | 43 | +1 | +2.4% | 118,200 |
| 2023/02/15 | 42 | 42 | 41 | 42 | ±0 | ±0% | 55,900 |
| 2023/02/14 | 42 | 42 | 41 | 42 | ±0 | ±0% | 65,100 |
| 2023/02/13 | 42 | 42 | 41 | 42 | +1 | +2.4% | 53,800 |
| 2023/02/10 | 42 | 43 | 41 | 41 | -1 | -2.4% | 168,400 |
| 2023/02/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 84,900 |
| 2023/02/08 | 42 | 42 | 41 | 42 | ±0 | ±0% | 50,000 |
| 2023/02/07 | 42 | 42 | 41 | 42 | +1 | +2.4% | 29,800 |
| 2023/02/06 | 42 | 42 | 41 | 41 | ±0 | ±0% | 188,300 |
| 2023/02/03 | 43 | 43 | 41 | 41 | -1 | -2.4% | 298,800 |
| 2023/02/02 | 43 | 43 | 42 | 42 | ±0 | ±0% | 72,600 |
| 2023/02/01 | 43 | 43 | 42 | 42 | ±0 | ±0% | 136,900 |
| 2023/01/31 | 43 | 44 | 42 | 42 | -1 | -2.3% | 197,300 |
| 2023/01/30 | 45 | 45 | 43 | 43 | -1 | -2.3% | 105,300 |
| 2023/01/27 | 45 | 45 | 44 | 44 | ±0 | ±0% | 71,700 |
| 2023/01/26 | 45 | 45 | 44 | 44 | ±0 | ±0% | 107,400 |
| 2023/01/25 | 43 | 48 | 42 | 44 | ±0 | ±0% | 2,487,100 |
| 2023/01/24 | 42 | 46 | 41 | 44 | +3 | +7.3% | 2,093,600 |
| 2023/01/23 | 42 | 42 | 41 | 41 | -1 | -2.4% | 57,100 |
| 2023/01/20 | 41 | 42 | 41 | 42 | +1 | +2.4% | 39,100 |
| 2023/01/19 | 42 | 42 | 41 | 41 | ±0 | ±0% | 58,700 |
| 2023/01/18 | 42 | 42 | 41 | 41 | -1 | -2.4% | 65,300 |
| 2023/01/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 23,100 |
| 2023/01/16 | 41 | 42 | 41 | 42 | +1 | +2.4% | 26,700 |
| 2023/01/13 | 43 | 43 | 41 | 41 | -2 | -4.7% | 213,600 |
| 2023/01/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 33,300 |
| 2023/01/11 | 42 | 43 | 41 | 42 | ±0 | ±0% | 45,100 |
| 2023/01/10 | 42 | 42 | 41 | 42 | ±0 | ±0% | 42,500 |
| 2023/01/06 | 42 | 42 | 41 | 42 | ±0 | ±0% | 39,500 |
| 2023/01/05 | 42 | 42 | 41 | 42 | +1 | +2.4% | 40,200 |
| 2023/01/04 | 43 | 43 | 41 | 41 | -2 | -4.7% | 126,900 |
| 2022/12/30 | 42 | 43 | 41 | 43 | +2 | +4.9% | 79,900 |
| 2022/12/29 | 41 | 43 | 40 | 41 | +1 | +2.5% | 232,200 |
| 2022/12/28 | 41 | 42 | 40 | 40 | -1 | -2.4% | 204,800 |
| 2022/12/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 93,200 |
| 2022/12/26 | 42 | 42 | 41 | 41 | -1 | -2.4% | 211,200 |
| 2022/12/23 | 42 | 42 | 41 | 42 | ±0 | ±0% | 270,100 |
551～
600
件表示中 / 3715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 | 5,200円 | +0.5% | +22.8% | 0.00% | 42.62倍 | -10.92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 |
| トップカルチャ | 15,000円 | -1.1% | - | 0.00% | - | -4.06倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 大 和 | 38,800円 | +0.4% | +5.6% | 0.00% | 21.76倍 | 0.41倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| フェスタリアＨＤ | 62,600円 | +1.0% | +15.0% | 1.12% | 14.89倍 | 1.44倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| 東天紅 | 87,400円 | +1.9% | +2.0% | 1.72% | 5.10倍 | 0.34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
