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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,550 | 2,608.5 | 2,534.5 | 2,588 | +42.5 | +1.7% | 1,170,300 |
| 2024/02/22 | 2,559 | 2,572 | 2,530.5 | 2,545.5 | -14.5 | -0.6% | 906,100 |
| 2024/02/21 | 2,521.5 | 2,571 | 2,506.5 | 2,560 | +28.5 | +1.1% | 977,900 |
| 2024/02/20 | 2,559 | 2,559 | 2,517.5 | 2,531.5 | -29 | -1.1% | 1,116,400 |
| 2024/02/19 | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | ±0 | ±0% | 982,000 |
| 2024/02/16 | 2,592 | 2,614 | 2,554.5 | 2,560.5 | +4.5 | +0.2% | 721,200 |
| 2024/02/15 | 2,634 | 2,637 | 2,545 | 2,556 | -78 | -3% | 987,300 |
| 2024/02/14 | 2,640 | 2,645.5 | 2,618 | 2,634 | -9.5 | -0.4% | 694,900 |
| 2024/02/13 | 2,637 | 2,648 | 2,616.5 | 2,643.5 | +13 | +0.5% | 765,200 |
| 2024/02/09 | 2,613.5 | 2,669 | 2,610 | 2,630.5 | +8.5 | +0.3% | 629,600 |
| 2024/02/08 | 2,621.5 | 2,647 | 2,612 | 2,622 | +14 | +0.5% | 510,500 |
| 2024/02/07 | 2,600.5 | 2,620 | 2,581 | 2,608 | +11 | +0.4% | 507,300 |
| 2024/02/06 | 2,610 | 2,625.5 | 2,591 | 2,597 | -12.5 | -0.5% | 615,200 |
| 2024/02/05 | 2,622.5 | 2,657 | 2,604.5 | 2,609.5 | -13 | -0.5% | 689,300 |
| 2024/02/02 | 2,611 | 2,642 | 2,593 | 2,622.5 | +30 | +1.2% | 777,600 |
| 2024/02/01 | 2,566.5 | 2,602 | 2,564.5 | 2,592.5 | +25 | +1% | 561,600 |
| 2024/01/31 | 2,552 | 2,569.5 | 2,533.5 | 2,567.5 | +16 | +0.6% | 617,500 |
| 2024/01/30 | 2,563 | 2,577 | 2,540 | 2,551.5 | -37 | -1.4% | 885,800 |
| 2024/01/29 | 2,627 | 2,629 | 2,581.5 | 2,588.5 | -26 | -1% | 567,300 |
| 2024/01/26 | 2,570 | 2,631 | 2,564 | 2,614.5 | +32.5 | +1.3% | 1,071,700 |
| 2024/01/25 | 2,582 | 2,592 | 2,556.5 | 2,582 | +22 | +0.9% | 683,800 |
| 2024/01/24 | 2,567 | 2,589 | 2,552.5 | 2,560 | +8 | +0.3% | 897,900 |
| 2024/01/23 | 2,550 | 2,568 | 2,523 | 2,552 | +52 | +2.1% | 794,000 |
| 2024/01/22 | 2,491 | 2,507.5 | 2,483.5 | 2,500 | +23.5 | +0.9% | 836,900 |
| 2024/01/19 | 2,503.5 | 2,504 | 2,466 | 2,476.5 | -29.5 | -1.2% | 1,047,200 |
| 2024/01/18 | 2,466.5 | 2,510.5 | 2,465 | 2,506 | +22 | +0.9% | 884,700 |
| 2024/01/17 | 2,488.5 | 2,522.5 | 2,465 | 2,484 | -8 | -0.3% | 1,592,000 |
| 2024/01/16 | 2,586 | 2,598 | 2,491.5 | 2,492 | -101 | -3.9% | 1,458,500 |
| 2024/01/15 | 2,580.5 | 2,614.5 | 2,580.5 | 2,593 | +15 | +0.6% | 915,700 |
| 2024/01/12 | 2,580.5 | 2,591 | 2,543.5 | 2,578 | -14 | -0.5% | 850,300 |
| 2024/01/11 | 2,567.5 | 2,624.5 | 2,505 | 2,592 | +50 | +2% | 2,636,100 |
| 2024/01/10 | 2,500 | 2,552 | 2,491 | 2,542 | +53.5 | +2.1% | 1,544,400 |
| 2024/01/09 | 2,428 | 2,490 | 2,426.5 | 2,488.5 | +78.5 | +3.3% | 1,089,600 |
| 2024/01/05 | 2,465 | 2,470.5 | 2,410 | 2,410 | -49.5 | -2% | 639,600 |
| 2024/01/04 | 2,426 | 2,474 | 2,395 | 2,459.5 | -5.5 | -0.2% | 941,400 |
| 2023/12/29 | 2,479.5 | 2,481 | 2,442 | 2,465 | -10 | -0.4% | 685,700 |
| 2023/12/28 | 2,469.5 | 2,485 | 2,462 | 2,475 | +1.5 | +0.1% | 201,700 |
| 2023/12/27 | 2,455 | 2,475.5 | 2,452.5 | 2,473.5 | +23 | +0.9% | 371,600 |
| 2023/12/26 | 2,475 | 2,480.5 | 2,441.5 | 2,450.5 | -18.5 | -0.7% | 374,400 |
| 2023/12/25 | 2,475.5 | 2,475.5 | 2,438 | 2,469 | -6.5 | -0.3% | 551,300 |
| 2023/12/22 | 2,483 | 2,495 | 2,470 | 2,475.5 | -7.5 | -0.3% | 691,000 |
| 2023/12/21 | 2,503 | 2,510 | 2,480 | 2,483 | -51.5 | -2% | 917,900 |
| 2023/12/20 | 2,564 | 2,572 | 2,531 | 2,534.5 | -28 | -1.1% | 671,200 |
| 2023/12/19 | 2,560 | 2,587.5 | 2,539.5 | 2,562.5 | -3 | -0.1% | 674,500 |
| 2023/12/18 | 2,539 | 2,577.5 | 2,529 | 2,565.5 | +0.5 | ±0% | 1,050,800 |
| 2023/12/15 | 2,635.5 | 2,645.5 | 2,557.5 | 2,565 | -82 | -3.1% | 1,375,500 |
| 2023/12/14 | 2,635.5 | 2,656.5 | 2,623 | 2,647 | +53.5 | +2.1% | 1,599,800 |
| 2023/12/13 | 2,600 | 2,636.5 | 2,589 | 2,593.5 | +8 | +0.3% | 951,400 |
| 2023/12/12 | 2,595.5 | 2,608 | 2,571 | 2,585.5 | -8.5 | -0.3% | 502,200 |
| 2023/12/11 | 2,565 | 2,594 | 2,557 | 2,594 | +26.5 | +1% | 765,400 |
51～
100
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
