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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,002 | 3,017 | 2,987.5 | 2,994 | -1 | ±0% | 280,800 |
| 2025/08/15 | 2,988 | 3,000 | 2,950 | 2,995 | +21.5 | +0.7% | 340,900 |
| 2025/08/14 | 2,994 | 3,016 | 2,971 | 2,973.5 | -39.5 | -1.3% | 313,900 |
| 2025/08/13 | 3,007 | 3,019 | 2,990 | 3,013 | +2 | +0.1% | 301,700 |
| 2025/08/12 | 3,034 | 3,045 | 3,001 | 3,011 | -16 | -0.5% | 341,600 |
| 2025/08/08 | 2,965 | 3,027 | 2,962 | 3,027 | +62 | +2.1% | 330,500 |
| 2025/08/07 | 2,991.5 | 3,059 | 2,964 | 2,965 | -22.5 | -0.8% | 609,600 |
| 2025/08/06 | 2,891.5 | 3,011 | 2,888 | 2,987.5 | +108 | +3.8% | 665,700 |
| 2025/08/05 | 2,919.5 | 2,922 | 2,869 | 2,879.5 | -8.5 | -0.3% | 384,900 |
| 2025/08/04 | 2,857 | 2,898 | 2,857 | 2,888 | +10 | +0.3% | 418,600 |
| 2025/08/01 | 2,840 | 2,889 | 2,835.5 | 2,878 | +49 | +1.7% | 506,800 |
| 2025/07/31 | 2,835 | 2,842.5 | 2,822.5 | 2,829 | -6 | -0.2% | 835,800 |
| 2025/07/30 | 2,838.5 | 2,876.5 | 2,828 | 2,835 | -51.5 | -1.8% | 720,500 |
| 2025/07/29 | 2,885.5 | 2,910.5 | 2,869 | 2,886.5 | -17 | -0.6% | 370,100 |
| 2025/07/28 | 2,924 | 2,940 | 2,894.5 | 2,903.5 | -8.5 | -0.3% | 344,400 |
| 2025/07/25 | 2,936 | 2,957 | 2,905.5 | 2,912 | -3 | -0.1% | 519,400 |
| 2025/07/24 | 2,922.5 | 2,930 | 2,902.5 | 2,915 | -13.5 | -0.5% | 592,700 |
| 2025/07/23 | 2,866.5 | 2,930 | 2,853 | 2,928.5 | +71 | +2.5% | 705,300 |
| 2025/07/22 | 2,890.5 | 2,924 | 2,846 | 2,857.5 | -60.5 | -2.1% | 409,900 |
| 2025/07/18 | 2,946.5 | 2,946.5 | 2,912.5 | 2,918 | +2.5 | +0.1% | 324,800 |
| 2025/07/17 | 2,885 | 2,915.5 | 2,873.5 | 2,915.5 | +30.5 | +1.1% | 618,800 |
| 2025/07/16 | 2,890 | 2,905 | 2,869.5 | 2,885 | -33 | -1.1% | 568,200 |
| 2025/07/15 | 2,977.5 | 2,986 | 2,914.5 | 2,918 | -42.5 | -1.4% | 540,600 |
| 2025/07/14 | 2,943 | 3,002 | 2,914 | 2,960.5 | +3 | +0.1% | 710,000 |
| 2025/07/11 | 2,938.5 | 2,963 | 2,894 | 2,957.5 | -11.5 | -0.4% | 950,600 |
| 2025/07/10 | 3,000 | 3,076 | 2,940.5 | 2,969 | -76 | -2.5% | 1,589,800 |
| 2025/07/09 | 3,055 | 3,074 | 3,030 | 3,045 | +19 | +0.6% | 878,400 |
| 2025/07/08 | 2,994 | 3,030 | 2,977.5 | 3,026 | +18 | +0.6% | 443,600 |
| 2025/07/07 | 2,965 | 3,015 | 2,959.5 | 3,008 | +39 | +1.3% | 413,600 |
| 2025/07/04 | 2,951 | 2,975.5 | 2,930.5 | 2,969 | +9 | +0.3% | 317,100 |
| 2025/07/03 | 3,000 | 3,010 | 2,940.5 | 2,960 | -60 | -2% | 765,700 |
| 2025/07/02 | 2,974 | 3,020 | 2,965.5 | 3,020 | +53 | +1.8% | 534,600 |
| 2025/07/01 | 2,953.5 | 2,977.5 | 2,936 | 2,967 | +5 | +0.2% | 405,000 |
| 2025/06/30 | 2,955.5 | 2,978.5 | 2,937.5 | 2,962 | +32 | +1.1% | 607,900 |
| 2025/06/27 | 2,925.5 | 2,935 | 2,906.5 | 2,930 | +23.5 | +0.8% | 567,600 |
| 2025/06/26 | 2,880 | 2,910 | 2,876.5 | 2,906.5 | +26.5 | +0.9% | 337,000 |
| 2025/06/25 | 2,895 | 2,905 | 2,862.5 | 2,880 | -27.5 | -0.9% | 521,400 |
| 2025/06/24 | 2,920 | 2,931.5 | 2,892 | 2,907.5 | +7.5 | +0.3% | 399,900 |
| 2025/06/23 | 2,874.5 | 2,903.5 | 2,850.5 | 2,900 | +17.5 | +0.6% | 317,600 |
| 2025/06/20 | 2,893.5 | 2,905 | 2,873 | 2,882.5 | -9.5 | -0.3% | 982,300 |
| 2025/06/19 | 2,877 | 2,896 | 2,868 | 2,892 | +5 | +0.2% | 273,700 |
| 2025/06/18 | 2,859 | 2,902.5 | 2,859 | 2,887 | +18 | +0.6% | 287,600 |
| 2025/06/17 | 2,860 | 2,878 | 2,843.5 | 2,869 | +5.5 | +0.2% | 312,500 |
| 2025/06/16 | 2,854 | 2,865 | 2,837.5 | 2,863.5 | +18.5 | +0.7% | 364,700 |
| 2025/06/13 | 2,874 | 2,890 | 2,831 | 2,845 | -28.5 | -1% | 418,700 |
| 2025/06/12 | 2,908.5 | 2,908.5 | 2,868 | 2,873.5 | -53.5 | -1.8% | 423,300 |
| 2025/06/11 | 2,896 | 2,934 | 2,877.5 | 2,927 | +15 | +0.5% | 391,600 |
| 2025/06/10 | 2,905 | 2,926 | 2,887 | 2,912 | +1.5 | +0.1% | 447,900 |
| 2025/06/09 | 2,885 | 2,920.5 | 2,875.5 | 2,910.5 | +36 | +1.3% | 630,600 |
| 2025/06/06 | 2,862.5 | 2,887.5 | 2,848 | 2,874.5 | +15 | +0.5% | 507,300 |
1～
50
件表示中 / 6083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 | 299,400円 | +3.1% | +2.1% | 2.34% | 16.28倍 | 2.02倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| しまむら | 1,097,000円 | +3.9% | +2.3% | 1.87% | 18.82倍 | 1.61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 | 954,500円 | +4.5% | +0.1% | 0.79% | 24.40倍 | 2.94倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 377,000円 | +14.5% | +20.3% | 0.93% | 15.44倍 | 2.72倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| すかいＨＤ | 301,200円 | +10.9% | +3.9% | 0.66% | 46.30倍 | 3.83倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
市場注目の銘柄
チャート関連のコラム
