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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,142.5 | 1,147.5 | 1,127.5 | 1,140 | +2.5 | +0.2% | 79,600 |
| 2005/02/02 | 1,130 | 1,137.5 | 1,122.5 | 1,137.5 | +17.5 | +1.6% | 85,000 |
| 2005/02/01 | 1,112.5 | 1,130 | 1,107.5 | 1,120 | +5 | +0.4% | 61,000 |
| 2005/01/31 | 1,110 | 1,122.5 | 1,105 | 1,115 | +7.5 | +0.7% | 64,000 |
| 2005/01/28 | 1,122.5 | 1,122.5 | 1,102.5 | 1,107.5 | -2.5 | -0.2% | 53,600 |
| 2005/01/27 | 1,125 | 1,125 | 1,107.5 | 1,110 | -2.5 | -0.2% | 70,000 |
| 2005/01/26 | 1,117.5 | 1,125 | 1,110 | 1,112.5 | +5 | +0.5% | 124,200 |
| 2005/01/25 | 1,135 | 1,135 | 1,100 | 1,107.5 | -10 | -0.9% | 218,200 |
| 2005/01/24 | 1,087.5 | 1,120 | 1,087.5 | 1,117.5 | +37.5 | +3.5% | 214,200 |
| 2005/01/21 | 1,077.5 | 1,090 | 1,070 | 1,080 | +2.5 | +0.2% | 220,000 |
| 2005/01/20 | 1,100 | 1,105 | 1,075 | 1,077.5 | -32.5 | -2.9% | 216,200 |
| 2005/01/19 | 1,120 | 1,120 | 1,105 | 1,110 | -15 | -1.3% | 221,000 |
| 2005/01/18 | 1,140 | 1,140 | 1,112.5 | 1,125 | -25 | -2.2% | 287,800 |
| 2005/01/17 | 1,197.5 | 1,197.5 | 1,147.5 | 1,150 | -75 | -6.1% | 430,600 |
| 2005/01/14 | 1,217.5 | 1,232.5 | 1,200 | 1,225 | +7.5 | +0.6% | 90,000 |
| 2005/01/13 | 1,187.5 | 1,225 | 1,185 | 1,217.5 | +35 | +3% | 100,000 |
| 2005/01/12 | 1,197.5 | 1,202.5 | 1,182.5 | 1,182.5 | -12.5 | -1% | 95,600 |
| 2005/01/11 | 1,195 | 1,212.5 | 1,190 | 1,195 | -2.5 | -0.2% | 79,400 |
| 2005/01/07 | 1,212.5 | 1,215 | 1,170 | 1,197.5 | -7.5 | -0.6% | 115,600 |
| 2005/01/06 | 1,220 | 1,235 | 1,205 | 1,205 | -17.5 | -1.4% | 79,800 |
| 2005/01/05 | 1,247.5 | 1,247.5 | 1,217.5 | 1,222.5 | -25 | -2% | 88,200 |
| 2005/01/04 | 1,272.5 | 1,272.5 | 1,245 | 1,247.5 | -25 | -2% | 48,400 |
| 2004/12/30 | 1,262.5 | 1,292.5 | 1,257.5 | 1,272.5 | +30 | +2.4% | 55,000 |
| 2004/12/29 | 1,270 | 1,270 | 1,240 | 1,242.5 | -2.5 | -0.2% | 49,800 |
| 2004/12/28 | 1,257.5 | 1,280 | 1,245 | 1,245 | -5 | -0.4% | 96,000 |
| 2004/12/27 | 1,252.5 | 1,267.5 | 1,232.5 | 1,250 | -25 | -2% | 41,800 |
| 2004/12/24 | 1,272.5 | 1,280 | 1,260 | 1,275 | +35 | +2.8% | 120,600 |
| 2004/12/22 | 1,225 | 1,245 | 1,225 | 1,240 | +40 | +3.3% | 79,000 |
| 2004/12/21 | 1,212.5 | 1,225 | 1,200 | 1,200 | -12.5 | -1% | 83,200 |
| 2004/12/20 | 1,225 | 1,240 | 1,200 | 1,212.5 | -22.5 | -1.8% | 114,200 |
| 2004/12/17 | 1,222.5 | 1,242.5 | 1,222.5 | 1,235 | +2.5 | +0.2% | 118,400 |
| 2004/12/16 | 1,220 | 1,235 | 1,215 | 1,232.5 | +10 | +0.8% | 94,600 |
| 2004/12/15 | 1,257.5 | 1,257.5 | 1,210 | 1,222.5 | -32.5 | -2.6% | 60,600 |
| 2004/12/14 | 1,262.5 | 1,262.5 | 1,232.5 | 1,255 | -27.5 | -2.1% | 56,600 |
| 2004/12/13 | 1,270 | 1,285 | 1,250 | 1,282.5 | +5 | +0.4% | 196,000 |
| 2004/12/10 | 1,270 | 1,302.5 | 1,250 | 1,277.5 | +40 | +3.2% | 219,600 |
| 2004/12/09 | 1,245 | 1,257.5 | 1,235 | 1,237.5 | -15 | -1.2% | 90,600 |
| 2004/12/08 | 1,240 | 1,270 | 1,237.5 | 1,252.5 | +7.5 | +0.6% | 104,800 |
| 2004/12/07 | 1,237.5 | 1,252.5 | 1,235 | 1,245 | +12.5 | +1% | 113,000 |
| 2004/12/06 | 1,217.5 | 1,237.5 | 1,217.5 | 1,232.5 | +5 | +0.4% | 56,000 |
| 2004/12/03 | 1,232.5 | 1,237.5 | 1,222.5 | 1,227.5 | -12.5 | -1% | 133,600 |
| 2004/12/02 | 1,232.5 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 91,200 |
| 2004/12/01 | 1,230 | 1,235 | 1,210 | 1,230 | -5 | -0.4% | 74,200 |
| 2004/11/30 | 1,237.5 | 1,240 | 1,222.5 | 1,235 | +5 | +0.4% | 62,600 |
| 2004/11/29 | 1,220 | 1,235 | 1,212.5 | 1,230 | +20 | +1.7% | 62,200 |
| 2004/11/26 | 1,215 | 1,220 | 1,205 | 1,210 | +10 | +0.8% | 64,000 |
| 2004/11/25 | 1,182.5 | 1,217.5 | 1,182.5 | 1,200 | +17.5 | +1.5% | 45,600 |
| 2004/11/24 | 1,177.5 | 1,230 | 1,155 | 1,182.5 | -12.5 | -1% | 32,800 |
| 2004/11/22 | 1,230 | 1,230 | 1,180 | 1,195 | -35 | -2.8% | 79,000 |
| 2004/11/19 | 1,235 | 1,240 | 1,227.5 | 1,230 | -5 | -0.4% | 99,000 |
4951～
5000
件表示中 / 6005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 | 264,700円 | +3.1% | +2.1% | 2.64% | 14.39倍 | 1.79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」 |
| すかいＨＤ | 300,100円 | +10.9% | +3.9% | 0.67% | 46.13倍 | 3.94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 |
| ミツコシイセタン | 175,000円 | +3.7% | +28.6% | 2.74% | 11.03倍 | 1.06倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| 丸井Ｇ | 287,500円 | +8.1% | +5.7% | 3.69% | 19.77倍 | 2.04倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｆ＆ＬＣ | 506,900円 | +13.0% | +20.1% | 0.54% | 38.23倍 | 7.49倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
