エービーシー・マートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,234 | 3,244 | 3,190 | 3,225 | +22 | +0.7% | 627,800 |
| 2024/05/09 | 3,158 | 3,229 | 3,151 | 3,203 | +65 | +2.1% | 718,500 |
| 2024/05/08 | 3,163 | 3,173 | 3,134 | 3,138 | -32 | -1% | 614,600 |
| 2024/05/07 | 3,150 | 3,190 | 3,141 | 3,170 | -15 | -0.5% | 1,315,600 |
| 2024/05/02 | 3,176 | 3,199 | 3,145 | 3,185 | +67 | +2.1% | 808,900 |
| 2024/05/01 | 3,198 | 3,200 | 3,118 | 3,118 | -38 | -1.2% | 967,500 |
| 2024/04/30 | 3,133 | 3,170 | 3,113 | 3,156 | +21 | +0.7% | 551,300 |
| 2024/04/26 | 3,086 | 3,145 | 3,080 | 3,135 | +33 | +1.1% | 780,000 |
| 2024/04/25 | 3,173 | 3,179 | 3,098 | 3,102 | -73 | -2.3% | 838,500 |
| 2024/04/24 | 3,160 | 3,186 | 3,144 | 3,175 | +41 | +1.3% | 734,000 |
| 2024/04/23 | 3,195 | 3,199 | 3,131 | 3,134 | +9 | +0.3% | 719,600 |
| 2024/04/22 | 3,111 | 3,133 | 3,076 | 3,125 | +68 | +2.2% | 1,141,500 |
| 2024/04/19 | 3,076 | 3,107 | 3,031 | 3,057 | +5 | +0.2% | 1,348,900 |
| 2024/04/18 | 3,022 | 3,073 | 3,022 | 3,052 | +80.5 | +2.7% | 1,289,700 |
| 2024/04/17 | 3,040 | 3,047 | 2,943 | 2,971.5 | -62.5 | -2.1% | 1,296,800 |
| 2024/04/16 | 3,102 | 3,118 | 3,033 | 3,034 | -78 | -2.5% | 1,116,500 |
| 2024/04/15 | 3,075 | 3,136 | 3,045 | 3,112 | +16 | +0.5% | 1,157,300 |
| 2024/04/12 | 2,991 | 3,108 | 2,965.5 | 3,096 | +88 | +2.9% | 1,455,200 |
| 2024/04/11 | 2,985 | 3,074 | 2,939 | 3,008 | +123 | +4.3% | 2,325,000 |
| 2024/04/10 | 2,954 | 2,956 | 2,875 | 2,885 | -69.5 | -2.4% | 1,182,200 |
| 2024/04/09 | 2,938.5 | 2,963.5 | 2,917 | 2,954.5 | +15 | +0.5% | 830,000 |
| 2024/04/08 | 2,914 | 2,943 | 2,902 | 2,939.5 | +25.5 | +0.9% | 817,200 |
| 2024/04/05 | 2,889.5 | 2,928 | 2,846.5 | 2,914 | +16.5 | +0.6% | 588,600 |
| 2024/04/04 | 2,956 | 2,973 | 2,885 | 2,897.5 | -51 | -1.7% | 959,600 |
| 2024/04/03 | 2,894.5 | 2,991.5 | 2,851 | 2,948.5 | +104 | +3.7% | 1,419,800 |
| 2024/04/02 | 2,861 | 2,900 | 2,831 | 2,844.5 | -49 | -1.7% | 979,000 |
| 2024/04/01 | 2,909.5 | 2,938.5 | 2,876 | 2,893.5 | -5 | -0.2% | 660,800 |
| 2024/03/29 | 2,866 | 2,907 | 2,855 | 2,898.5 | +32 | +1.1% | 424,800 |
| 2024/03/28 | 2,871 | 2,893 | 2,859.5 | 2,866.5 | +4.5 | +0.2% | 441,800 |
| 2024/03/27 | 2,844.5 | 2,904 | 2,833.5 | 2,862 | +24 | +0.8% | 928,600 |
| 2024/03/26 | 2,850 | 2,861.5 | 2,816 | 2,838 | -41 | -1.4% | 648,700 |
| 2024/03/25 | 2,901.5 | 2,924 | 2,879 | 2,879 | -0.5 | ±0% | 565,500 |
| 2024/03/22 | 2,931 | 2,948.5 | 2,857 | 2,879.5 | -49 | -1.7% | 1,164,000 |
| 2024/03/21 | 2,913 | 2,944 | 2,913 | 2,928.5 | +35 | +1.2% | 504,600 |
| 2024/03/19 | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | -2.5 | -0.1% | 513,800 |
| 2024/03/18 | 2,873 | 2,904.5 | 2,850.5 | 2,896 | +23.5 | +0.8% | 428,300 |
| 2024/03/15 | 2,880 | 2,920 | 2,868.5 | 2,872.5 | -29 | -1% | 718,500 |
| 2024/03/14 | 2,819 | 2,905.5 | 2,815.5 | 2,901.5 | +87.5 | +3.1% | 960,200 |
| 2024/03/13 | 2,832.5 | 2,845.5 | 2,796 | 2,814 | -10 | -0.4% | 740,200 |
| 2024/03/12 | 2,882.5 | 2,895 | 2,778 | 2,824 | +41.5 | +1.5% | 1,075,600 |
| 2024/03/11 | 2,794.5 | 2,831 | 2,762 | 2,782.5 | +5.5 | +0.2% | 926,300 |
| 2024/03/08 | 2,792 | 2,806.5 | 2,732.5 | 2,777 | +12.5 | +0.5% | 900,500 |
| 2024/03/07 | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | +66.5 | +2.5% | 1,356,600 |
| 2024/03/06 | 2,611 | 2,703.5 | 2,594.5 | 2,698 | +87 | +3.3% | 986,700 |
| 2024/03/05 | 2,590 | 2,613.5 | 2,562.5 | 2,611 | +35 | +1.4% | 765,700 |
| 2024/03/04 | 2,552 | 2,588.5 | 2,541.5 | 2,576 | +23 | +0.9% | 894,900 |
| 2024/03/01 | 2,550.5 | 2,571.5 | 2,533 | 2,553 | -12.5 | -0.5% | 603,600 |
| 2024/02/29 | 2,559.5 | 2,575 | 2,543.5 | 2,565.5 | +4.5 | +0.2% | 771,800 |
| 2024/02/28 | 2,554.5 | 2,567.5 | 2,528 | 2,561 | -26.5 | -1% | 836,400 |
| 2024/02/27 | 2,588 | 2,590 | 2,547 | 2,587.5 | -0.5 | ±0% | 899,200 |
1～
50
件表示中 / 5771件
類似銘柄と比較する
現在ご覧いただいている「ＡＢＣ マート」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＢＣ マート | 322,500円 | +6.3% | +3.2% | 2.05% | 19.82倍 | 2.35倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| ミツコシイセタン | 231,600円 | +8.1% | +79.9% | 1.38% | 21.73倍 | 1.52倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マクドナルド | 678,000円 | +6.3% | +9.2% | 0.62% | 33.39倍 | 3.98倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| 良品計画 | 254,100円 | +10.1% | +27.2% | 1.57% | 20.38倍 | 2.38倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| しまむら | 771,200円 | +3.9% | +1.7% | 2.46% | 14.10倍 | 1.20倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
