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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,205 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 5,200 |
| 2001/10/29 | 1,225 | 1,230 | 1,217.5 | 1,225 | ±0 | ±0% | 30,400 |
| 2001/10/26 | 1,225 | 1,247.5 | 1,212.5 | 1,225 | +37.5 | +3.2% | 271,600 |
| 2001/10/25 | 1,112.5 | 1,212.5 | 1,112.5 | 1,187.5 | +75 | +6.7% | 133,600 |
| 2001/10/24 | 1,115 | 1,122.5 | 1,107.5 | 1,112.5 | -7.5 | -0.7% | 13,600 |
| 2001/10/23 | 1,120 | 1,132.5 | 1,112.5 | 1,120 | +10 | +0.9% | 181,200 |
| 2001/10/22 | 1,100 | 1,112.5 | 1,100 | 1,110 | ±0 | ±0% | 118,000 |
| 2001/10/19 | 1,112.5 | 1,112.5 | 1,100 | 1,110 | ±0 | ±0% | 111,200 |
| 2001/10/18 | 1,100 | 1,110 | 1,087.5 | 1,110 | +12.5 | +1.1% | 106,000 |
| 2001/10/17 | 1,110 | 1,110 | 1,087.5 | 1,097.5 | -12.5 | -1.1% | 90,800 |
| 2001/10/16 | 1,087.5 | 1,110 | 1,062.5 | 1,110 | +35 | +3.3% | 180,000 |
| 2001/10/15 | 1,050 | 1,075 | 1,050 | 1,075 | +25 | +2.4% | 71,200 |
| 2001/10/12 | 1,092.5 | 1,092.5 | 1,037.5 | 1,050 | -42.5 | -3.9% | 65,200 |
| 2001/10/11 | 1,087.5 | 1,100 | 1,087.5 | 1,092.5 | -2.5 | -0.2% | 21,600 |
| 2001/10/10 | 1,100 | 1,107.5 | 1,087.5 | 1,095 | -5 | -0.5% | 77,600 |
| 2001/10/09 | 1,100 | 1,100 | 1,100 | 1,100 | +5 | +0.5% | 4,400 |
| 2001/10/05 | 1,100 | 1,107.5 | 1,075 | 1,095 | -15 | -1.4% | 103,200 |
| 2001/10/04 | 997.5 | 1,110 | 990 | 1,110 | +117.5 | +11.8% | 191,600 |
| 2001/10/03 | 987.5 | 992.5 | 977.5 | 992.5 | +7.5 | +0.8% | 81,600 |
| 2001/10/02 | 1,005 | 1,020 | 965 | 985 | -20 | -2% | 132,800 |
| 2001/10/01 | 990 | 1,025 | 990 | 1,005 | ±0 | ±0% | 57,200 |
| 2001/09/28 | 1,000 | 1,005 | 980 | 1,005 | +17.5 | +1.8% | 83,200 |
| 2001/09/27 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 4,000 |
| 2001/09/26 | 987.5 | 987.5 | 975 | 987.5 | +7.5 | +0.8% | 29,600 |
| 2001/09/25 | 980 | 1,000 | 980 | 980 | -20 | -2% | 60,800 |
| 2001/09/21 | 1,000 | 1,000 | 980 | 1,000 | ±0 | ±0% | 223,600 |
| 2001/09/20 | 1,000 | 1,000 | 962.5 | 1,000 | - | - | 84,000 |
| 2001/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/18 | 1,000 | 1,000 | 975 | 975 | - | - | 62,000 |
| 2001/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | +50 | +5.3% | 400 |
| 2001/09/13 | 987.5 | 1,000 | 950 | 950 | -50 | -5% | 10,400 |
| 2001/09/12 | 1,075 | 1,080 | 1,000 | 1,000 | -100 | -9.1% | 4,800 |
| 2001/09/11 | 1,102.5 | 1,105 | 1,097.5 | 1,100 | -2.5 | -0.2% | 35,600 |
| 2001/09/10 | 1,100 | 1,110 | 1,087.5 | 1,102.5 | -7.5 | -0.7% | 34,400 |
| 2001/09/07 | 1,110 | 1,110 | 1,105 | 1,110 | ±0 | ±0% | 26,800 |
| 2001/09/06 | 1,100 | 1,110 | 1,087.5 | 1,110 | -15 | -1.3% | 16,400 |
| 2001/09/05 | 1,120 | 1,125 | 1,105 | 1,125 | ±0 | ±0% | 31,200 |
| 2001/09/04 | 1,112.5 | 1,125 | 1,112.5 | 1,125 | +20 | +1.8% | 111,600 |
| 2001/09/03 | 1,090 | 1,105 | 1,080 | 1,105 | +5 | +0.5% | 81,200 |
| 2001/08/31 | 1,100 | 1,112.5 | 1,100 | 1,100 | -12.5 | -1.1% | 86,800 |
| 2001/08/30 | 1,175 | 1,175 | 1,112.5 | 1,112.5 | -37.5 | -3.3% | 27,600 |
| 2001/08/29 | 1,187.5 | 1,187.5 | 1,150 | 1,150 | -50 | -4.2% | 38,400 |
| 2001/08/28 | 1,210 | 1,212.5 | 1,200 | 1,200 | -5 | -0.4% | 51,200 |
| 2001/08/27 | 1,210 | 1,210 | 1,200 | 1,205 | ±0 | ±0% | 28,400 |
| 2001/08/24 | 1,187.5 | 1,205 | 1,187.5 | 1,205 | +12.5 | +1% | 33,600 |
| 2001/08/23 | 1,187.5 | 1,200 | 1,170 | 1,192.5 | +5 | +0.4% | 70,400 |
| 2001/08/22 | 1,220 | 1,220 | 1,165 | 1,187.5 | -25 | -2.1% | 41,200 |
| 2001/08/21 | 1,220 | 1,232.5 | 1,212.5 | 1,212.5 | -10 | -0.8% | 56,400 |
| 2001/08/20 | 1,175 | 1,237.5 | 1,175 | 1,222.5 | +52.5 | +4.5% | 197,200 |
5651～
5700
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 | 303,600円 | +7.9% | +9.5% | 2.17% | 17.40倍 | 2.09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 | 221,300円 | +3.7% | +28.6% | 2.17% | 14.10倍 | 1.36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 | 622,000円 | +6.3% | +9.2% | 0.68% | 30.63倍 | 3.51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 | 806,900円 | +3.9% | +1.7% | 2.35% | 14.75倍 | 1.22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 | 707,900円 | +7.5% | +0.3% | 0.92% | 22.90倍 | 2.43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
