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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,660 | 5,690 | 5,640 | 5,670 | -30 | -0.5% | 152,100 |
| 2022/08/25 | 5,700 | 5,730 | 5,680 | 5,700 | -20 | -0.3% | 119,700 |
| 2022/08/24 | 5,740 | 5,780 | 5,700 | 5,720 | -20 | -0.3% | 86,500 |
| 2022/08/23 | 5,680 | 5,780 | 5,670 | 5,740 | -20 | -0.3% | 86,800 |
| 2022/08/22 | 5,700 | 5,760 | 5,680 | 5,760 | -20 | -0.3% | 158,800 |
| 2022/08/19 | 5,860 | 5,870 | 5,750 | 5,780 | -80 | -1.4% | 140,800 |
| 2022/08/18 | 5,930 | 5,930 | 5,850 | 5,860 | -20 | -0.3% | 187,100 |
| 2022/08/17 | 5,830 | 5,880 | 5,780 | 5,880 | +140 | +2.4% | 136,800 |
| 2022/08/16 | 5,800 | 5,800 | 5,730 | 5,740 | -20 | -0.3% | 140,500 |
| 2022/08/15 | 5,740 | 5,770 | 5,700 | 5,760 | +100 | +1.8% | 163,100 |
| 2022/08/12 | 5,690 | 5,710 | 5,640 | 5,660 | ±0 | ±0% | 174,200 |
| 2022/08/10 | 5,700 | 5,710 | 5,630 | 5,660 | -120 | -2.1% | 204,500 |
| 2022/08/09 | 5,840 | 5,860 | 5,730 | 5,780 | +30 | +0.5% | 193,500 |
| 2022/08/08 | 5,620 | 5,780 | 5,620 | 5,750 | +50 | +0.9% | 178,700 |
| 2022/08/05 | 5,660 | 5,720 | 5,650 | 5,700 | -40 | -0.7% | 147,200 |
| 2022/08/04 | 5,780 | 5,790 | 5,700 | 5,740 | +60 | +1.1% | 126,300 |
| 2022/08/03 | 5,700 | 5,740 | 5,620 | 5,680 | -40 | -0.7% | 265,400 |
| 2022/08/02 | 5,730 | 5,770 | 5,650 | 5,720 | +60 | +1.1% | 332,600 |
| 2022/08/01 | 5,620 | 5,680 | 5,590 | 5,660 | +40 | +0.7% | 194,200 |
| 2022/07/29 | 5,630 | 5,700 | 5,600 | 5,620 | -70 | -1.2% | 230,700 |
| 2022/07/28 | 5,660 | 5,700 | 5,600 | 5,690 | +90 | +1.6% | 227,500 |
| 2022/07/27 | 5,720 | 5,750 | 5,580 | 5,600 | -150 | -2.6% | 267,900 |
| 2022/07/26 | 5,780 | 5,800 | 5,710 | 5,750 | -30 | -0.5% | 152,700 |
| 2022/07/25 | 5,840 | 5,860 | 5,750 | 5,780 | -10 | -0.2% | 197,800 |
| 2022/07/22 | 5,760 | 5,840 | 5,750 | 5,790 | -50 | -0.9% | 224,200 |
| 2022/07/21 | 5,780 | 5,860 | 5,770 | 5,840 | -30 | -0.5% | 190,900 |
| 2022/07/20 | 5,850 | 5,920 | 5,840 | 5,870 | +120 | +2.1% | 237,500 |
| 2022/07/19 | 5,780 | 5,780 | 5,690 | 5,750 | +20 | +0.3% | 237,500 |
| 2022/07/15 | 5,940 | 5,940 | 5,730 | 5,730 | -10 | -0.2% | 310,900 |
| 2022/07/14 | 5,730 | 5,830 | 5,580 | 5,740 | -30 | -0.5% | 481,400 |
| 2022/07/13 | 5,720 | 5,790 | 5,700 | 5,770 | +60 | +1.1% | 352,000 |
| 2022/07/12 | 5,800 | 5,810 | 5,660 | 5,710 | -120 | -2.1% | 303,000 |
| 2022/07/11 | 5,820 | 5,910 | 5,810 | 5,830 | +110 | +1.9% | 267,800 |
| 2022/07/08 | 5,760 | 5,790 | 5,710 | 5,720 | -30 | -0.5% | 194,100 |
| 2022/07/07 | 5,830 | 5,830 | 5,690 | 5,750 | -40 | -0.7% | 286,500 |
| 2022/07/06 | 5,850 | 5,890 | 5,770 | 5,790 | -30 | -0.5% | 257,600 |
| 2022/07/05 | 5,760 | 5,840 | 5,710 | 5,820 | ±0 | ±0% | 369,700 |
| 2022/07/04 | 5,850 | 5,910 | 5,800 | 5,820 | +10 | +0.2% | 200,600 |
| 2022/07/01 | 5,960 | 5,990 | 5,760 | 5,810 | -190 | -3.2% | 307,500 |
| 2022/06/30 | 5,910 | 6,030 | 5,900 | 6,000 | +50 | +0.8% | 296,400 |
| 2022/06/29 | 5,900 | 5,970 | 5,860 | 5,950 | +50 | +0.8% | 374,400 |
| 2022/06/28 | 5,740 | 5,900 | 5,730 | 5,900 | +170 | +3% | 207,700 |
| 2022/06/27 | 5,840 | 5,840 | 5,720 | 5,730 | -50 | -0.9% | 132,300 |
| 2022/06/24 | 5,790 | 5,820 | 5,710 | 5,780 | +10 | +0.2% | 169,100 |
| 2022/06/23 | 5,680 | 5,790 | 5,670 | 5,770 | +100 | +1.8% | 227,800 |
| 2022/06/22 | 5,700 | 5,730 | 5,630 | 5,670 | +30 | +0.5% | 230,000 |
| 2022/06/21 | 5,760 | 5,770 | 5,620 | 5,640 | -40 | -0.7% | 327,400 |
| 2022/06/20 | 5,730 | 5,770 | 5,640 | 5,680 | -50 | -0.9% | 179,100 |
| 2022/06/17 | 5,620 | 5,750 | 5,610 | 5,730 | -10 | -0.2% | 176,100 |
| 2022/06/16 | 5,750 | 5,800 | 5,720 | 5,740 | +10 | +0.2% | 261,500 |
551～
600
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 | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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 | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32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 | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37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
