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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,147.5 | 1,172.5 | 1,137.5 | 1,170 | +22.5 | +2% | 107,200 |
| 2001/08/16 | 1,125 | 1,150 | 1,125 | 1,147.5 | +17.5 | +1.5% | 25,200 |
| 2001/08/15 | 1,122.5 | 1,130 | 1,122.5 | 1,130 | +17.5 | +1.6% | 52,800 |
| 2001/08/14 | 1,105 | 1,112.5 | 1,105 | 1,112.5 | +7.5 | +0.7% | 13,600 |
| 2001/08/13 | 1,095 | 1,105 | 1,095 | 1,105 | +5 | +0.5% | 5,600 |
| 2001/08/10 | 1,090 | 1,110 | 1,090 | 1,100 | +12.5 | +1.1% | 74,800 |
| 2001/08/09 | 1,095 | 1,100 | 1,037.5 | 1,087.5 | -12.5 | -1.1% | 139,200 |
| 2001/08/08 | 1,100 | 1,100 | 1,092.5 | 1,100 | ±0 | ±0% | 22,400 |
| 2001/08/07 | 1,085 | 1,100 | 1,050 | 1,100 | -5 | -0.5% | 90,800 |
| 2001/08/06 | 1,090 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 14,400 |
| 2001/08/03 | 1,117.5 | 1,117.5 | 1,100 | 1,100 | -20 | -1.8% | 16,400 |
| 2001/08/02 | 1,120 | 1,125 | 1,100 | 1,120 | ±0 | ±0% | 30,800 |
| 2001/08/01 | 1,100 | 1,162.5 | 1,062.5 | 1,120 | +7.5 | +0.7% | 183,200 |
| 2001/07/31 | 1,100 | 1,120 | 1,100 | 1,112.5 | ±0 | ±0% | 44,000 |
| 2001/07/30 | 1,117.5 | 1,117.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 56,000 |
| 2001/07/27 | 1,125 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 56,000 |
| 2001/07/26 | 1,100 | 1,132.5 | 1,100 | 1,125 | +12.5 | +1.1% | 144,000 |
| 2001/07/25 | 1,120 | 1,125 | 1,095 | 1,112.5 | ±0 | ±0% | 76,000 |
| 2001/07/24 | 1,100 | 1,112.5 | 1,100 | 1,112.5 | -12.5 | -1.1% | 16,000 |
| 2001/07/23 | 1,130 | 1,130 | 1,112.5 | 1,125 | +12.5 | +1.1% | 116,000 |
| 2001/07/19 | 1,125 | 1,125 | 1,087.5 | 1,112.5 | ±0 | ±0% | 80,000 |
| 2001/07/18 | 1,100 | 1,112.5 | 1,100 | 1,112.5 | ±0 | ±0% | 24,000 |
| 2001/07/17 | 1,137.5 | 1,137.5 | 1,112.5 | 1,112.5 | -25 | -2.2% | 36,000 |
| 2001/07/16 | 1,102.5 | 1,137.5 | 1,102.5 | 1,137.5 | +17.5 | +1.6% | 108,000 |
| 2001/07/13 | 1,125 | 1,125 | 1,107.5 | 1,120 | +15 | +1.4% | 52,000 |
| 2001/07/12 | 1,112.5 | 1,112.5 | 1,100 | 1,105 | -20 | -1.8% | 56,000 |
| 2001/07/11 | 1,130 | 1,130 | 1,117.5 | 1,125 | -5 | -0.4% | 24,000 |
| 2001/07/10 | 1,125 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 232,000 |
| 2001/07/09 | 1,125 | 1,137.5 | 1,112.5 | 1,135 | +7.5 | +0.7% | 132,000 |
| 2001/07/06 | 1,105 | 1,132.5 | 1,105 | 1,127.5 | +27.5 | +2.5% | 52,000 |
| 2001/07/05 | 1,100 | 1,107.5 | 1,100 | 1,100 | ±0 | ±0% | 112,000 |
| 2001/07/04 | 1,100 | 1,112.5 | 1,082.5 | 1,100 | ±0 | ±0% | 172,000 |
| 2001/07/03 | 1,125 | 1,125 | 1,100 | 1,100 | -30 | -2.7% | 44,000 |
| 2001/07/02 | 1,132.5 | 1,137.5 | 1,112.5 | 1,130 | -2.5 | -0.2% | 144,000 |
| 2001/06/29 | 1,062.5 | 1,135 | 1,062.5 | 1,132.5 | +67.5 | +6.3% | 224,000 |
| 2001/06/28 | 1,070 | 1,077.5 | 1,065 | 1,065 | -7.5 | -0.7% | 84,000 |
| 2001/06/27 | 1,057.5 | 1,072.5 | 1,057.5 | 1,072.5 | +7.5 | +0.7% | 168,000 |
| 2001/06/26 | 1,055 | 1,067.5 | 1,050 | 1,065 | +10 | +0.9% | 148,000 |
| 2001/06/25 | 1,062.5 | 1,070 | 1,050 | 1,055 | +5 | +0.5% | 176,000 |
| 2001/06/22 | 1,047.5 | 1,052.5 | 1,047.5 | 1,050 | ±0 | ±0% | 96,000 |
| 2001/06/21 | 1,047.5 | 1,052.5 | 1,047.5 | 1,050 | ±0 | ±0% | 228,000 |
| 2001/06/20 | 1,042.5 | 1,052.5 | 1,042.5 | 1,050 | ±0 | ±0% | 300,000 |
| 2001/06/19 | 1,060 | 1,065 | 1,040 | 1,050 | -20 | -1.9% | 460,000 |
| 2001/06/18 | 1,055 | 1,070 | 1,050 | 1,070 | +12.5 | +1.2% | 272,000 |
| 2001/06/15 | 1,045 | 1,082.5 | 1,022.5 | 1,057.5 | +10 | +1% | 488,000 |
| 2001/06/14 | 1,050 | 1,055 | 1,047.5 | 1,047.5 | -7.5 | -0.7% | 44,000 |
| 2001/06/13 | 1,052.5 | 1,055 | 1,045 | 1,055 | +5 | +0.5% | 364,000 |
| 2001/06/12 | 1,040 | 1,050 | 1,032.5 | 1,050 | ±0 | ±0% | 312,000 |
| 2001/06/11 | 1,037.5 | 1,050 | 987.5 | 1,050 | ±0 | ±0% | 360,000 |
| 2001/06/08 | 1,025 | 1,057.5 | 1,025 | 1,050 | +25 | +2.4% | 392,000 |
5701～
5750
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
