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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 1,252.5 | 1,257.5 | 1,230 | 1,250 | +17.5 | +1.4% | 155,600 |
| 2004/09/03 | 1,270 | 1,270 | 1,227.5 | 1,232.5 | -20 | -1.6% | 116,200 |
| 2004/09/02 | 1,247.5 | 1,282.5 | 1,247.5 | 1,252.5 | +10 | +0.8% | 153,600 |
| 2004/09/01 | 1,232.5 | 1,250 | 1,215 | 1,242.5 | +22.5 | +1.8% | 94,200 |
| 2004/08/31 | 1,257.5 | 1,272.5 | 1,217.5 | 1,220 | -47.5 | -3.7% | 106,800 |
| 2004/08/30 | 1,277.5 | 1,300 | 1,242.5 | 1,267.5 | -12.5 | -1% | 101,400 |
| 2004/08/27 | 1,260 | 1,285 | 1,225 | 1,280 | +30 | +2.4% | 89,800 |
| 2004/08/26 | 1,265 | 1,275 | 1,237.5 | 1,250 | +7.5 | +0.6% | 95,600 |
| 2004/08/25 | 1,235 | 1,255 | 1,220 | 1,242.5 | +27.5 | +2.3% | 82,000 |
| 2004/08/24 | 1,225 | 1,247.5 | 1,210 | 1,215 | ±0 | ±0% | 63,600 |
| 2004/08/23 | 1,215 | 1,227.5 | 1,190 | 1,215 | +15 | +1.3% | 78,800 |
| 2004/08/20 | 1,210 | 1,220 | 1,185 | 1,200 | -30 | -2.4% | 149,200 |
| 2004/08/19 | 1,230 | 1,242.5 | 1,210 | 1,230 | +7.5 | +0.6% | 78,000 |
| 2004/08/18 | 1,217.5 | 1,222.5 | 1,180 | 1,222.5 | +10 | +0.8% | 136,000 |
| 2004/08/17 | 1,212.5 | 1,225 | 1,197.5 | 1,212.5 | +2.5 | +0.2% | 76,800 |
| 2004/08/16 | 1,205 | 1,220 | 1,195 | 1,210 | -7.5 | -0.6% | 73,600 |
| 2004/08/13 | 1,235 | 1,245 | 1,202.5 | 1,217.5 | -25 | -2% | 93,200 |
| 2004/08/12 | 1,270 | 1,270 | 1,242.5 | 1,242.5 | -22.5 | -1.8% | 78,200 |
| 2004/08/11 | 1,265 | 1,290 | 1,252.5 | 1,265 | +22.5 | +1.8% | 73,000 |
| 2004/08/10 | 1,222.5 | 1,250 | 1,205 | 1,242.5 | ±0 | ±0% | 46,400 |
| 2004/08/09 | 1,255 | 1,255 | 1,160 | 1,242.5 | -17.5 | -1.4% | 71,000 |
| 2004/08/06 | 1,290 | 1,290 | 1,250 | 1,260 | -57.5 | -4.4% | 95,600 |
| 2004/08/05 | 1,300 | 1,337.5 | 1,290 | 1,317.5 | -2.5 | -0.2% | 149,800 |
| 2004/08/04 | 1,297.5 | 1,325 | 1,277.5 | 1,320 | -2.5 | -0.2% | 127,400 |
| 2004/08/03 | 1,350 | 1,370 | 1,292.5 | 1,322.5 | -50 | -3.6% | 115,800 |
| 2004/08/02 | 1,385 | 1,420 | 1,370 | 1,372.5 | -10 | -0.7% | 110,000 |
| 2004/07/30 | 1,382.5 | 1,385 | 1,355 | 1,382.5 | ±0 | ±0% | 82,800 |
| 2004/07/29 | 1,350 | 1,382.5 | 1,340 | 1,382.5 | +2.5 | +0.2% | 96,200 |
| 2004/07/28 | 1,385 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 27,000 |
| 2004/07/27 | 1,400 | 1,410 | 1,360 | 1,385 | -15 | -1.1% | 42,400 |
| 2004/07/26 | 1,425 | 1,440 | 1,400 | 1,400 | -22.5 | -1.6% | 43,400 |
| 2004/07/23 | 1,472.5 | 1,472.5 | 1,415 | 1,422.5 | -10 | -0.7% | 45,000 |
| 2004/07/22 | 1,422.5 | 1,480 | 1,422.5 | 1,432.5 | -50 | -3.4% | 55,200 |
| 2004/07/21 | 1,475 | 1,487.5 | 1,455 | 1,482.5 | +7.5 | +0.5% | 51,200 |
| 2004/07/20 | 1,495 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 44,600 |
| 2004/07/16 | 1,500 | 1,505 | 1,455 | 1,495 | +35 | +2.4% | 83,000 |
| 2004/07/15 | 1,495 | 1,545 | 1,460 | 1,460 | -35 | -2.3% | 59,800 |
| 2004/07/14 | 1,510 | 1,555 | 1,495 | 1,495 | -5 | -0.3% | 89,000 |
| 2004/07/13 | 1,510 | 1,520 | 1,500 | 1,500 | -25 | -1.6% | 75,800 |
| 2004/07/12 | 1,565 | 1,570 | 1,525 | 1,525 | -10 | -0.7% | 49,400 |
| 2004/07/09 | 1,530 | 1,560 | 1,515 | 1,535 | ±0 | ±0% | 119,000 |
| 2004/07/08 | 1,545 | 1,590 | 1,515 | 1,535 | -10 | -0.6% | 127,200 |
| 2004/07/07 | 1,550 | 1,580 | 1,495 | 1,545 | ±0 | ±0% | 83,800 |
| 2004/07/06 | 1,540 | 1,600 | 1,525 | 1,545 | +25 | +1.6% | 115,200 |
| 2004/07/05 | 1,540 | 1,540 | 1,485 | 1,520 | +25 | +1.7% | 134,800 |
| 2004/07/02 | 1,500 | 1,525 | 1,495 | 1,495 | -30 | -2% | 55,600 |
| 2004/07/01 | 1,545 | 1,545 | 1,525 | 1,525 | ±0 | ±0% | 41,000 |
| 2004/06/30 | 1,500 | 1,535 | 1,497.5 | 1,525 | +15 | +1% | 62,000 |
| 2004/06/29 | 1,500 | 1,515 | 1,455 | 1,510 | +45 | +3.1% | 66,800 |
| 2004/06/28 | 1,477.5 | 1,495 | 1,462.5 | 1,465 | +12.5 | +0.9% | 26,600 |
4951～
5000
件表示中 / 5906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 | 301,900円 | +7.9% | +9.5% | 2.19% | 17.30倍 | 2.08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」 |
| 良品計画 | 303,600円 | +10.9% | -5.0% | 1.32% | 21.15倍 | 2.75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 |
| マクドナルド | 617,000円 | +6.3% | +9.2% | 0.68% | 30.38倍 | 3.48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 | 803,000円 | +3.9% | +1.7% | 2.37% | 14.68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 |
| コスモス薬品 | 696,100円 | +7.5% | +0.3% | 0.93% | 22.52倍 | 2.38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
