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 |
|---|---|---|---|---|---|---|---|
| 2004/04/12 | 1,342.5 | 1,372.5 | 1,342.5 | 1,345 | +17.5 | +1.3% | 28,800 |
| 2004/04/09 | 1,360 | 1,360 | 1,312.5 | 1,327.5 | -40 | -2.9% | 120,200 |
| 2004/04/08 | 1,372.5 | 1,395 | 1,367.5 | 1,367.5 | -7.5 | -0.5% | 34,000 |
| 2004/04/07 | 1,375 | 1,395 | 1,372.5 | 1,375 | +5 | +0.4% | 146,000 |
| 2004/04/06 | 1,352.5 | 1,375 | 1,327.5 | 1,370 | +17.5 | +1.3% | 61,600 |
| 2004/04/05 | 1,380 | 1,380 | 1,345 | 1,352.5 | +27.5 | +2.1% | 99,400 |
| 2004/04/02 | 1,337.5 | 1,370 | 1,325 | 1,325 | -20 | -1.5% | 73,600 |
| 2004/04/01 | 1,370 | 1,392.5 | 1,340 | 1,345 | -20 | -1.5% | 113,600 |
| 2004/03/31 | 1,370 | 1,370 | 1,330 | 1,365 | +35 | +2.6% | 46,000 |
| 2004/03/30 | 1,342.5 | 1,365 | 1,305 | 1,330 | -30 | -2.2% | 60,200 |
| 2004/03/29 | 1,325 | 1,372.5 | 1,325 | 1,360 | +32.5 | +2.4% | 62,800 |
| 2004/03/26 | 1,390 | 1,400 | 1,325 | 1,327.5 | +17.5 | +1.3% | 64,400 |
| 2004/03/25 | 1,275 | 1,320 | 1,267.5 | 1,310 | +102.5 | +8.5% | 93,200 |
| 2004/03/24 | 1,235 | 1,245 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 121,400 |
| 2004/03/23 | 1,265 | 1,275 | 1,205 | 1,215 | -62.5 | -4.9% | 94,000 |
| 2004/03/22 | 1,327.5 | 1,327.5 | 1,275 | 1,277.5 | -27.5 | -2.1% | 42,800 |
| 2004/03/19 | 1,342.5 | 1,355 | 1,305 | 1,305 | -60 | -4.4% | 73,200 |
| 2004/03/18 | 1,372.5 | 1,372.5 | 1,337.5 | 1,365 | -5 | -0.4% | 58,200 |
| 2004/03/17 | 1,317.5 | 1,372.5 | 1,317.5 | 1,370 | +60 | +4.6% | 74,000 |
| 2004/03/16 | 1,307.5 | 1,320 | 1,305 | 1,310 | +5 | +0.4% | 62,000 |
| 2004/03/15 | 1,305 | 1,355 | 1,300 | 1,305 | -20 | -1.5% | 46,400 |
| 2004/03/12 | 1,310 | 1,372.5 | 1,310 | 1,325 | -25 | -1.9% | 156,000 |
| 2004/03/11 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -27.5 | -2% | 51,000 |
| 2004/03/10 | 1,317.5 | 1,397.5 | 1,317.5 | 1,377.5 | +27.5 | +2% | 91,800 |
| 2004/03/09 | 1,395 | 1,395 | 1,305 | 1,350 | -25 | -1.8% | 69,200 |
| 2004/03/08 | 1,340 | 1,415 | 1,335 | 1,375 | +25 | +1.9% | 95,800 |
| 2004/03/05 | 1,302.5 | 1,350 | 1,302.5 | 1,350 | +70 | +5.5% | 107,800 |
| 2004/03/04 | 1,242.5 | 1,305 | 1,242.5 | 1,280 | -2.5 | -0.2% | 251,400 |
| 2004/03/03 | 1,310 | 1,310 | 1,260 | 1,282.5 | -25 | -1.9% | 97,000 |
| 2004/03/02 | 1,307.5 | 1,340 | 1,307.5 | 1,307.5 | +20 | +1.6% | 281,800 |
| 2004/03/01 | 1,200 | 1,370 | 1,200 | 1,287.5 | +102.5 | +8.6% | 375,200 |
| 2004/02/27 | 1,132.5 | 1,200 | 1,132.5 | 1,185 | +60 | +5.3% | 307,600 |
| 2004/02/26 | 1,117.5 | 1,125 | 1,115 | 1,125 | +15 | +1.4% | 76,400 |
| 2004/02/25 | 1,115 | 1,117.5 | 1,110 | 1,110 | +10 | +0.9% | 41,200 |
| 2004/02/24 | 1,112.5 | 1,120 | 1,100 | 1,100 | -22.5 | -2% | 64,800 |
| 2004/02/23 | 1,115 | 1,125 | 1,110 | 1,122.5 | +22.5 | +2% | 154,400 |
| 2004/02/20 | 1,135 | 1,135 | 1,097.5 | 1,100 | -35 | -3.1% | 366,200 |
| 2004/02/19 | 1,137.5 | 1,142.5 | 1,135 | 1,135 | ±0 | ±0% | 82,600 |
| 2004/02/18 | 1,132.5 | 1,147.5 | 1,122.5 | 1,135 | +5 | +0.4% | 129,400 |
| 2004/02/17 | 1,155 | 1,157.5 | 1,122.5 | 1,130 | -45 | -3.8% | 97,800 |
| 2004/02/16 | 1,150 | 1,245 | 1,145 | 1,175 | +95 | +8.8% | 297,200 |
| 2004/02/13 | 1,035 | 1,100 | 1,020 | 1,080 | +65 | +6.4% | 75,800 |
| 2004/02/12 | 1,047.5 | 1,070 | 1,015 | 1,015 | -30 | -2.9% | 61,600 |
| 2004/02/10 | 1,035 | 1,070 | 1,035 | 1,045 | -5 | -0.5% | 79,200 |
| 2004/02/09 | 1,067.5 | 1,075 | 1,037.5 | 1,050 | +7.5 | +0.7% | 46,800 |
| 2004/02/06 | 1,050 | 1,080 | 1,037.5 | 1,042.5 | -27.5 | -2.6% | 136,000 |
| 2004/02/05 | 1,052.5 | 1,070 | 1,050 | 1,070 | +35 | +3.4% | 41,800 |
| 2004/02/04 | 1,055 | 1,055 | 1,032.5 | 1,035 | -7.5 | -0.7% | 53,600 |
| 2004/02/03 | 1,040 | 1,072.5 | 1,035 | 1,042.5 | -17.5 | -1.7% | 43,600 |
| 2004/02/02 | 1,065 | 1,080 | 1,050 | 1,060 | +35 | +3.4% | 46,000 |
5051～
5100
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
