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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,913 | 2,942.5 | 2,880.5 | 2,905 | -5 | -0.2% | 879,100 |
| 2024/07/25 | 2,823 | 2,920 | 2,815.5 | 2,910 | +82 | +2.9% | 1,673,800 |
| 2024/07/24 | 2,826 | 2,864.5 | 2,810 | 2,828 | +8.5 | +0.3% | 881,700 |
| 2024/07/23 | 2,814 | 2,822 | 2,792 | 2,819.5 | +15.5 | +0.6% | 494,800 |
| 2024/07/22 | 2,796.5 | 2,806 | 2,775.5 | 2,804 | +3 | +0.1% | 494,300 |
| 2024/07/19 | 2,829 | 2,829.5 | 2,780.5 | 2,801 | -42 | -1.5% | 690,600 |
| 2024/07/18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843 | +93 | +3.4% | 1,123,000 |
| 2024/07/17 | 2,769 | 2,772 | 2,746.5 | 2,750 | -12 | -0.4% | 546,700 |
| 2024/07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -37.5 | -1.3% | 832,600 |
| 2024/07/12 | 2,776 | 2,807 | 2,769.5 | 2,799.5 | +9 | +0.3% | 1,008,300 |
| 2024/07/11 | 2,743 | 2,794 | 2,738 | 2,790.5 | +75 | +2.8% | 1,424,900 |
| 2024/07/10 | 2,715 | 2,719.5 | 2,680 | 2,715.5 | -26 | -0.9% | 1,369,800 |
| 2024/07/09 | 2,727.5 | 2,754.5 | 2,709 | 2,741.5 | +2.5 | +0.1% | 1,446,000 |
| 2024/07/08 | 2,764.5 | 2,807 | 2,733 | 2,739 | -39 | -1.4% | 1,603,200 |
| 2024/07/05 | 2,719.5 | 2,780 | 2,714 | 2,778 | +48.5 | +1.8% | 1,421,400 |
| 2024/07/04 | 2,725 | 2,749.5 | 2,688 | 2,729.5 | -145.5 | -5.1% | 3,002,000 |
| 2024/07/03 | 2,937 | 2,948 | 2,869.5 | 2,875 | +23.5 | +0.8% | 1,881,200 |
| 2024/07/02 | 2,859.5 | 2,876 | 2,823.5 | 2,851.5 | -8 | -0.3% | 1,198,800 |
| 2024/07/01 | 2,835 | 2,864.5 | 2,834 | 2,859.5 | +34.5 | +1.2% | 922,000 |
| 2024/06/28 | 2,858.5 | 2,865 | 2,795.5 | 2,825 | -25.5 | -0.9% | 985,000 |
| 2024/06/27 | 2,890 | 2,893.5 | 2,816.5 | 2,850.5 | -51 | -1.8% | 1,311,200 |
| 2024/06/26 | 2,904.5 | 2,919.5 | 2,887 | 2,901.5 | -10.5 | -0.4% | 685,700 |
| 2024/06/25 | 2,896 | 2,919 | 2,875 | 2,912 | +15.5 | +0.5% | 641,000 |
| 2024/06/24 | 2,934.5 | 2,939.5 | 2,879 | 2,896.5 | -32 | -1.1% | 737,800 |
| 2024/06/21 | 2,931 | 2,995.5 | 2,915.5 | 2,928.5 | +9.5 | +0.3% | 1,040,000 |
| 2024/06/20 | 2,898 | 2,928.5 | 2,892.5 | 2,919 | +25.5 | +0.9% | 503,300 |
| 2024/06/19 | 2,859.5 | 2,918.5 | 2,858.5 | 2,893.5 | +17 | +0.6% | 671,100 |
| 2024/06/18 | 2,811 | 2,876.5 | 2,805 | 2,876.5 | +67 | +2.4% | 929,500 |
| 2024/06/17 | 2,856 | 2,856 | 2,779 | 2,809.5 | -55.5 | -1.9% | 853,500 |
| 2024/06/14 | 2,845.5 | 2,866.5 | 2,799 | 2,865 | +13.5 | +0.5% | 1,720,000 |
| 2024/06/13 | 2,906 | 2,908 | 2,841 | 2,851.5 | -59 | -2% | 888,200 |
| 2024/06/12 | 2,943 | 2,956.5 | 2,890 | 2,910.5 | -62 | -2.1% | 745,700 |
| 2024/06/11 | 3,033 | 3,033 | 2,957 | 2,972.5 | -37.5 | -1.2% | 1,093,900 |
| 2024/06/10 | 3,081 | 3,115 | 3,005 | 3,010 | -141 | -4.5% | 748,400 |
| 2024/06/07 | 3,134 | 3,164 | 3,121 | 3,151 | +14 | +0.4% | 367,700 |
| 2024/06/06 | 3,188 | 3,204 | 3,137 | 3,137 | -33 | -1% | 648,600 |
| 2024/06/05 | 3,115 | 3,208 | 3,110 | 3,170 | +80 | +2.6% | 1,236,200 |
| 2024/06/04 | 3,072 | 3,119 | 3,049 | 3,090 | +88 | +2.9% | 857,400 |
| 2024/06/03 | 3,051 | 3,101 | 2,999 | 3,002 | -20 | -0.7% | 549,900 |
| 2024/05/31 | 2,964 | 3,052 | 2,958 | 3,022 | +73 | +2.5% | 951,900 |
| 2024/05/30 | 2,901 | 2,953 | 2,893 | 2,949 | +38.5 | +1.3% | 841,800 |
| 2024/05/29 | 2,942 | 2,983.5 | 2,899 | 2,910.5 | -81.5 | -2.7% | 852,700 |
| 2024/05/28 | 3,038 | 3,046 | 2,967 | 2,992 | -45 | -1.5% | 829,000 |
| 2024/05/27 | 3,061 | 3,066 | 3,001 | 3,037 | -4 | -0.1% | 530,900 |
| 2024/05/24 | 3,078 | 3,096 | 3,038 | 3,041 | -40 | -1.3% | 661,100 |
| 2024/05/23 | 3,080 | 3,098 | 3,065 | 3,081 | +16 | +0.5% | 722,100 |
| 2024/05/22 | 3,085 | 3,096 | 3,060 | 3,065 | -23 | -0.7% | 395,700 |
| 2024/05/21 | 3,083 | 3,112 | 3,066 | 3,088 | +1 | ±0% | 424,800 |
| 2024/05/20 | 3,123 | 3,124 | 3,057 | 3,087 | -53 | -1.7% | 614,600 |
| 2024/05/17 | 3,119 | 3,155 | 3,098 | 3,140 | -5 | -0.2% | 379,200 |
1～
50
件表示中 / 5825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 | 290,500円 | +6.3% | +3.2% | 2.27% | 17.85倍 | 2.12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」 |
| マクドナルド | 610,000円 | +6.3% | +9.2% | 0.69% | 30.04倍 | 3.58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 | 275,400円 | +13.5% | +48.0% | 1.45% | 20.25倍 | 2.58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 | 704,600円 | +3.9% | +1.7% | 2.70% | 12.89倍 | 1.10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 |
| コスモス薬品 | 1,287,000円 | +7.5% | +0.3% | 1.01% | 20.82倍 | 2.20倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
市場注目の銘柄
チャート関連のコラム
