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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 6,880 | 6,920 | 6,850 | 6,900 | +40 | +0.6% | 152,200 |
| 2023/01/24 | 6,880 | 6,910 | 6,820 | 6,860 | -40 | -0.6% | 186,600 |
| 2023/01/23 | 6,930 | 6,960 | 6,850 | 6,900 | +90 | +1.3% | 190,700 |
| 2023/01/20 | 6,710 | 6,830 | 6,690 | 6,810 | +50 | +0.7% | 202,200 |
| 2023/01/19 | 6,780 | 6,880 | 6,730 | 6,760 | -30 | -0.4% | 250,800 |
| 2023/01/18 | 6,740 | 6,790 | 6,660 | 6,790 | ±0 | ±0% | 265,700 |
| 2023/01/17 | 6,780 | 6,900 | 6,740 | 6,790 | +70 | +1% | 257,600 |
| 2023/01/16 | 6,770 | 6,820 | 6,640 | 6,720 | -150 | -2.2% | 273,700 |
| 2023/01/13 | 6,780 | 6,960 | 6,760 | 6,870 | +70 | +1% | 372,100 |
| 2023/01/12 | 6,730 | 6,970 | 6,680 | 6,800 | -340 | -4.8% | 554,400 |
| 2023/01/11 | 7,200 | 7,200 | 6,940 | 7,140 | -70 | -1% | 512,300 |
| 2023/01/10 | 7,320 | 7,340 | 7,160 | 7,210 | -30 | -0.4% | 316,100 |
| 2023/01/06 | 7,420 | 7,480 | 7,220 | 7,240 | -110 | -1.5% | 250,500 |
| 2023/01/05 | 7,300 | 7,360 | 7,240 | 7,350 | +30 | +0.4% | 167,300 |
| 2023/01/04 | 7,500 | 7,500 | 7,300 | 7,320 | -150 | -2% | 248,900 |
| 2022/12/30 | 7,390 | 7,540 | 7,380 | 7,470 | +90 | +1.2% | 161,200 |
| 2022/12/29 | 7,450 | 7,450 | 7,310 | 7,380 | -90 | -1.2% | 129,500 |
| 2022/12/28 | 7,430 | 7,500 | 7,430 | 7,470 | +20 | +0.3% | 169,800 |
| 2022/12/27 | 7,410 | 7,470 | 7,380 | 7,450 | +140 | +1.9% | 184,800 |
| 2022/12/26 | 7,250 | 7,310 | 7,240 | 7,310 | +80 | +1.1% | 118,800 |
| 2022/12/23 | 7,200 | 7,260 | 7,180 | 7,230 | -20 | -0.3% | 107,000 |
| 2022/12/22 | 7,160 | 7,280 | 7,090 | 7,250 | +140 | +2% | 178,100 |
| 2022/12/21 | 7,120 | 7,210 | 7,050 | 7,110 | -20 | -0.3% | 266,700 |
| 2022/12/20 | 7,200 | 7,250 | 7,080 | 7,130 | -10 | -0.1% | 191,000 |
| 2022/12/19 | 7,200 | 7,260 | 7,090 | 7,140 | -10 | -0.1% | 127,300 |
| 2022/12/16 | 7,190 | 7,210 | 7,130 | 7,150 | -50 | -0.7% | 173,400 |
| 2022/12/15 | 7,180 | 7,230 | 7,160 | 7,200 | -10 | -0.1% | 102,300 |
| 2022/12/14 | 7,170 | 7,220 | 7,140 | 7,210 | +30 | +0.4% | 104,500 |
| 2022/12/13 | 7,040 | 7,200 | 7,040 | 7,180 | +140 | +2% | 192,800 |
| 2022/12/12 | 7,050 | 7,070 | 7,000 | 7,040 | -40 | -0.6% | 99,200 |
| 2022/12/09 | 6,950 | 7,120 | 6,950 | 7,080 | +80 | +1.1% | 170,300 |
| 2022/12/08 | 7,040 | 7,040 | 6,970 | 7,000 | +40 | +0.6% | 111,200 |
| 2022/12/07 | 7,000 | 7,010 | 6,920 | 6,960 | -70 | -1% | 177,100 |
| 2022/12/06 | 6,820 | 7,030 | 6,820 | 7,030 | +210 | +3.1% | 242,400 |
| 2022/12/05 | 6,750 | 6,850 | 6,720 | 6,820 | +80 | +1.2% | 154,300 |
| 2022/12/02 | 6,810 | 6,810 | 6,710 | 6,740 | -90 | -1.3% | 202,700 |
| 2022/12/01 | 6,930 | 6,930 | 6,770 | 6,830 | -140 | -2% | 229,100 |
| 2022/11/30 | 6,950 | 7,050 | 6,940 | 6,970 | -80 | -1.1% | 407,500 |
| 2022/11/29 | 6,950 | 7,110 | 6,930 | 7,050 | +80 | +1.1% | 199,100 |
| 2022/11/28 | 7,040 | 7,050 | 6,940 | 6,970 | -40 | -0.6% | 130,300 |
| 2022/11/25 | 7,030 | 7,100 | 6,980 | 7,010 | -10 | -0.1% | 105,100 |
| 2022/11/24 | 7,070 | 7,110 | 7,010 | 7,020 | -40 | -0.6% | 125,200 |
| 2022/11/22 | 7,020 | 7,090 | 7,010 | 7,060 | +10 | +0.1% | 135,500 |
| 2022/11/21 | 6,970 | 7,060 | 6,940 | 7,050 | +90 | +1.3% | 144,400 |
| 2022/11/18 | 6,930 | 6,970 | 6,840 | 6,960 | +50 | +0.7% | 135,900 |
| 2022/11/17 | 6,850 | 6,970 | 6,820 | 6,910 | +80 | +1.2% | 162,200 |
| 2022/11/16 | 6,840 | 6,880 | 6,800 | 6,830 | ±0 | ±0% | 149,400 |
| 2022/11/15 | 6,860 | 6,880 | 6,770 | 6,830 | -20 | -0.3% | 196,000 |
| 2022/11/14 | 6,920 | 6,930 | 6,850 | 6,850 | -70 | -1% | 271,300 |
| 2022/11/11 | 6,920 | 6,960 | 6,870 | 6,920 | ±0 | ±0% | 215,500 |
451～
500
件表示中 / 5905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 | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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 | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32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 | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 |
| しまむら | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57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 |
| コスモス薬品 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37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
