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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 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 |
2024/05/16 | 3,161 | 3,177 | 3,140 | 3,145 | -14 | -0.4% | 414,800 |
2024/05/15 | 3,230 | 3,238 | 3,159 | 3,159 | -56 | -1.7% | 473,200 |
2024/05/14 | 3,167 | 3,221 | 3,160 | 3,215 | +49 | +1.5% | 424,600 |
2024/05/13 | 3,188 | 3,218 | 3,138 | 3,166 | -59 | -1.8% | 634,900 |
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 |
1~
50
件表示中 / 5778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 | 308,800円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25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 | 661,000円 | +6.3% | +9.2% | 0.64% | 32.55倍 | 3.88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 |
MonotaRO | 167,200円 | +12.7% | +13.6% | 1.14% | 33.11倍 | 9.62倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
良品計画 | 239,500円 | +10.1% | +27.2% | 1.67% | 19.20倍 | 2.24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 | 772,800円 | +3.9% | +1.7% | 2.46% | 14.13倍 | 1.21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