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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 7,180 | 7,220 | 7,040 | 7,160 | +390 | +5.8% | 576,000 |
| 2022/11/02 | 6,590 | 6,790 | 6,590 | 6,770 | +180 | +2.7% | 235,300 |
| 2022/11/01 | 6,580 | 6,620 | 6,570 | 6,590 | -40 | -0.6% | 97,800 |
| 2022/10/31 | 6,620 | 6,650 | 6,560 | 6,630 | +80 | +1.2% | 218,600 |
| 2022/10/28 | 6,490 | 6,560 | 6,460 | 6,550 | +10 | +0.2% | 572,000 |
| 2022/10/27 | 6,650 | 6,650 | 6,540 | 6,540 | -20 | -0.3% | 190,100 |
| 2022/10/26 | 6,570 | 6,610 | 6,550 | 6,560 | +40 | +0.6% | 175,900 |
| 2022/10/25 | 6,560 | 6,600 | 6,490 | 6,520 | -10 | -0.2% | 200,000 |
| 2022/10/24 | 6,700 | 6,700 | 6,510 | 6,530 | -150 | -2.2% | 256,400 |
| 2022/10/21 | 6,650 | 6,710 | 6,620 | 6,680 | -10 | -0.1% | 141,100 |
| 2022/10/20 | 6,700 | 6,700 | 6,610 | 6,690 | -10 | -0.1% | 164,800 |
| 2022/10/19 | 6,760 | 6,760 | 6,680 | 6,700 | -50 | -0.7% | 210,600 |
| 2022/10/18 | 6,740 | 6,800 | 6,670 | 6,750 | +40 | +0.6% | 218,000 |
| 2022/10/17 | 6,790 | 6,840 | 6,650 | 6,710 | -190 | -2.8% | 288,100 |
| 2022/10/14 | 6,730 | 6,910 | 6,680 | 6,900 | +270 | +4.1% | 365,200 |
| 2022/10/13 | 6,780 | 6,780 | 6,490 | 6,630 | ±0 | ±0% | 632,100 |
| 2022/10/12 | 6,700 | 6,710 | 6,540 | 6,630 | -210 | -3.1% | 656,800 |
| 2022/10/11 | 6,560 | 6,880 | 6,550 | 6,840 | +190 | +2.9% | 851,000 |
| 2022/10/07 | 6,540 | 6,660 | 6,510 | 6,650 | +50 | +0.8% | 357,700 |
| 2022/10/06 | 6,470 | 6,660 | 6,440 | 6,600 | +140 | +2.2% | 431,900 |
| 2022/10/05 | 6,500 | 6,560 | 6,400 | 6,460 | +230 | +3.7% | 569,400 |
| 2022/10/04 | 6,200 | 6,300 | 6,180 | 6,230 | +130 | +2.1% | 279,500 |
| 2022/10/03 | 6,150 | 6,150 | 5,980 | 6,100 | -130 | -2.1% | 319,900 |
| 2022/09/30 | 6,330 | 6,370 | 6,200 | 6,230 | -140 | -2.2% | 218,600 |
| 2022/09/29 | 6,320 | 6,420 | 6,290 | 6,370 | +80 | +1.3% | 216,600 |
| 2022/09/28 | 6,300 | 6,340 | 6,220 | 6,290 | -30 | -0.5% | 242,300 |
| 2022/09/27 | 6,250 | 6,350 | 6,220 | 6,320 | +10 | +0.2% | 235,800 |
| 2022/09/26 | 6,230 | 6,370 | 6,220 | 6,310 | ±0 | ±0% | 239,700 |
| 2022/09/22 | 6,270 | 6,330 | 6,230 | 6,310 | +10 | +0.2% | 126,300 |
| 2022/09/21 | 6,400 | 6,410 | 6,300 | 6,300 | -100 | -1.6% | 207,500 |
| 2022/09/20 | 6,360 | 6,430 | 6,330 | 6,400 | +20 | +0.3% | 218,200 |
| 2022/09/16 | 6,250 | 6,380 | 6,230 | 6,380 | +160 | +2.6% | 337,300 |
| 2022/09/15 | 6,080 | 6,230 | 6,080 | 6,220 | +110 | +1.8% | 187,100 |
| 2022/09/14 | 6,130 | 6,180 | 6,080 | 6,110 | -120 | -1.9% | 293,900 |
| 2022/09/13 | 6,270 | 6,330 | 6,140 | 6,230 | ±0 | ±0% | 313,100 |
| 2022/09/12 | 6,280 | 6,330 | 6,230 | 6,230 | +50 | +0.8% | 232,000 |
| 2022/09/09 | 6,220 | 6,260 | 6,180 | 6,180 | -20 | -0.3% | 344,900 |
| 2022/09/08 | 6,090 | 6,200 | 6,060 | 6,200 | +150 | +2.5% | 351,900 |
| 2022/09/07 | 6,050 | 6,150 | 5,980 | 6,050 | +100 | +1.7% | 552,000 |
| 2022/09/06 | 5,830 | 6,020 | 5,820 | 5,950 | +210 | +3.7% | 474,900 |
| 2022/09/05 | 5,740 | 5,790 | 5,710 | 5,740 | +70 | +1.2% | 173,700 |
| 2022/09/02 | 5,620 | 5,690 | 5,590 | 5,670 | +80 | +1.4% | 222,600 |
| 2022/09/01 | 5,610 | 5,660 | 5,570 | 5,590 | -20 | -0.4% | 165,000 |
| 2022/08/31 | 5,570 | 5,610 | 5,510 | 5,610 | +40 | +0.7% | 207,900 |
| 2022/08/30 | 5,560 | 5,640 | 5,530 | 5,570 | -20 | -0.4% | 151,000 |
| 2022/08/29 | 5,590 | 5,610 | 5,530 | 5,590 | -80 | -1.4% | 264,500 |
| 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 |
651～
700
件表示中 / 6051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 | 301,400円 | +3.1% | +2.1% | 2.32% | 16.40倍 | 2.03倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| しまむら | 1,049,500円 | +3.9% | +2.3% | 1.95% | 18.00倍 | 1.45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 |
| マクドナルド | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.16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 |
| コスモス薬品 | 920,600円 | +7.5% | +0.3% | 0.71% | 29.78倍 | 2.99倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| すかいＨＤ | 301,900円 | +10.9% | +3.9% | 0.66% | 46.41倍 | 4.02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 |
市場注目の銘柄
チャート関連のコラム
