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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 43 | 48 | 42 | 46 | +3 | +7% | 1,382,600 |
| 2022/03/03 | 43 | 49 | 42 | 43 | +1 | +2.4% | 2,507,900 |
| 2022/03/02 | 42 | 43 | 42 | 42 | -1 | -2.3% | 145,500 |
| 2022/03/01 | 41 | 43 | 41 | 43 | +2 | +4.9% | 347,100 |
| 2022/02/28 | 39 | 42 | 38 | 41 | +3 | +7.9% | 312,400 |
| 2022/02/25 | 38 | 39 | 37 | 38 | ±0 | ±0% | 171,500 |
| 2022/02/24 | 41 | 42 | 37 | 38 | -2 | -5% | 574,800 |
| 2022/02/22 | 41 | 42 | 40 | 40 | -1 | -2.4% | 190,200 |
| 2022/02/21 | 41 | 42 | 41 | 41 | -1 | -2.4% | 106,300 |
| 2022/02/18 | 42 | 43 | 41 | 42 | -1 | -2.3% | 217,900 |
| 2022/02/17 | 43 | 43 | 42 | 43 | ±0 | ±0% | 53,300 |
| 2022/02/16 | 43 | 43 | 42 | 43 | ±0 | ±0% | 80,800 |
| 2022/02/15 | 42 | 43 | 42 | 43 | +1 | +2.4% | 51,700 |
| 2022/02/14 | 42 | 43 | 42 | 42 | -1 | -2.3% | 117,500 |
| 2022/02/10 | 42 | 43 | 41 | 43 | +1 | +2.4% | 151,800 |
| 2022/02/09 | 42 | 42 | 41 | 42 | ±0 | ±0% | 75,600 |
| 2022/02/08 | 42 | 42 | 41 | 42 | +1 | +2.4% | 42,200 |
| 2022/02/07 | 42 | 42 | 41 | 41 | -1 | -2.4% | 97,400 |
| 2022/02/04 | 42 | 42 | 40 | 42 | ±0 | ±0% | 117,100 |
| 2022/02/03 | 39 | 42 | 39 | 42 | +3 | +7.7% | 256,300 |
| 2022/02/02 | 39 | 41 | 38 | 39 | +1 | +2.6% | 213,000 |
| 2022/02/01 | 38 | 41 | 38 | 38 | +1 | +2.7% | 771,800 |
| 2022/01/31 | 38 | 39 | 37 | 37 | ±0 | ±0% | 384,400 |
| 2022/01/28 | 38 | 39 | 37 | 37 | ±0 | ±0% | 1,295,500 |
| 2022/01/27 | 40 | 41 | 37 | 37 | -3 | -7.5% | 1,179,200 |
| 2022/01/26 | 42 | 42 | 40 | 40 | -2 | -4.8% | 327,400 |
| 2022/01/25 | 43 | 43 | 41 | 42 | -1 | -2.3% | 224,000 |
| 2022/01/24 | 44 | 44 | 42 | 43 | -1 | -2.3% | 242,000 |
| 2022/01/21 | 44 | 45 | 43 | 44 | ±0 | ±0% | 228,500 |
| 2022/01/20 | 44 | 45 | 44 | 44 | ±0 | ±0% | 106,800 |
| 2022/01/19 | 45 | 46 | 44 | 44 | -1 | -2.2% | 235,800 |
| 2022/01/18 | 46 | 47 | 45 | 45 | -1 | -2.2% | 91,200 |
| 2022/01/17 | 46 | 47 | 46 | 46 | -1 | -2.1% | 160,200 |
| 2022/01/14 | 46 | 47 | 45 | 47 | -1 | -2.1% | 496,600 |
| 2022/01/13 | 49 | 50 | 48 | 48 | -1 | -2% | 285,900 |
| 2022/01/12 | 48 | 49 | 47 | 49 | +1 | +2.1% | 244,800 |
| 2022/01/11 | 47 | 48 | 46 | 48 | +1 | +2.1% | 246,500 |
| 2022/01/07 | 48 | 49 | 47 | 47 | -2 | -4.1% | 170,800 |
| 2022/01/06 | 49 | 50 | 48 | 49 | -1 | -2% | 168,700 |
| 2022/01/05 | 51 | 51 | 49 | 50 | ±0 | ±0% | 109,300 |
| 2022/01/04 | 52 | 52 | 50 | 50 | -1 | -2% | 85,600 |
| 2021/12/30 | 48 | 51 | 48 | 51 | +3 | +6.3% | 293,200 |
| 2021/12/29 | 47 | 49 | 46 | 48 | +2 | +4.3% | 488,200 |
| 2021/12/28 | 46 | 47 | 45 | 46 | ±0 | ±0% | 786,200 |
| 2021/12/27 | 48 | 49 | 46 | 46 | -3 | -6.1% | 576,700 |
| 2021/12/24 | 49 | 49 | 48 | 49 | ±0 | ±0% | 137,100 |
| 2021/12/23 | 49 | 49 | 48 | 49 | +1 | +2.1% | 179,300 |
| 2021/12/22 | 50 | 51 | 48 | 48 | -2 | -4% | 485,000 |
| 2021/12/21 | 50 | 51 | 49 | 50 | ±0 | ±0% | 266,100 |
| 2021/12/20 | 51 | 51 | 50 | 50 | -1 | -2% | 161,700 |
851～
900
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
