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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 5,540 | 5,620 | 5,520 | 5,530 | +40 | +0.7% | 244,900 |
| 2021/10/26 | 5,530 | 5,550 | 5,480 | 5,490 | +20 | +0.4% | 245,100 |
| 2021/10/25 | 5,570 | 5,580 | 5,450 | 5,470 | -150 | -2.7% | 279,200 |
| 2021/10/22 | 5,650 | 5,710 | 5,620 | 5,620 | -30 | -0.5% | 237,200 |
| 2021/10/21 | 5,700 | 5,760 | 5,640 | 5,650 | +20 | +0.4% | 427,200 |
| 2021/10/20 | 5,730 | 5,770 | 5,630 | 5,630 | -110 | -1.9% | 613,300 |
| 2021/10/19 | 5,830 | 5,830 | 5,690 | 5,740 | -30 | -0.5% | 351,200 |
| 2021/10/18 | 6,000 | 6,000 | 5,750 | 5,770 | -220 | -3.7% | 361,300 |
| 2021/10/15 | 5,970 | 6,050 | 5,910 | 5,990 | +10 | +0.2% | 225,100 |
| 2021/10/14 | 5,960 | 6,120 | 5,900 | 5,980 | -70 | -1.2% | 336,700 |
| 2021/10/13 | 6,030 | 6,120 | 6,030 | 6,050 | +10 | +0.2% | 254,600 |
| 2021/10/12 | 6,230 | 6,230 | 6,020 | 6,040 | -250 | -4% | 218,000 |
| 2021/10/11 | 6,180 | 6,330 | 6,150 | 6,290 | +130 | +2.1% | 169,200 |
| 2021/10/08 | 6,100 | 6,220 | 6,060 | 6,160 | +90 | +1.5% | 179,300 |
| 2021/10/07 | 6,140 | 6,190 | 6,050 | 6,070 | -50 | -0.8% | 168,400 |
| 2021/10/06 | 6,190 | 6,240 | 6,110 | 6,120 | ±0 | ±0% | 289,000 |
| 2021/10/05 | 6,150 | 6,220 | 6,000 | 6,120 | -130 | -2.1% | 302,000 |
| 2021/10/04 | 6,240 | 6,290 | 6,160 | 6,250 | +150 | +2.5% | 289,600 |
| 2021/10/01 | 6,280 | 6,300 | 6,050 | 6,100 | -230 | -3.6% | 280,300 |
| 2021/09/30 | 6,240 | 6,410 | 6,220 | 6,330 | +50 | +0.8% | 299,800 |
| 2021/09/29 | 6,190 | 6,290 | 6,120 | 6,280 | +60 | +1% | 285,400 |
| 2021/09/28 | 6,260 | 6,300 | 6,170 | 6,220 | +20 | +0.3% | 231,900 |
| 2021/09/27 | 6,100 | 6,240 | 6,080 | 6,200 | +150 | +2.5% | 285,300 |
| 2021/09/24 | 5,950 | 6,080 | 5,950 | 6,050 | +200 | +3.4% | 267,000 |
| 2021/09/22 | 5,860 | 5,940 | 5,820 | 5,850 | ±0 | ±0% | 212,200 |
| 2021/09/21 | 5,770 | 5,890 | 5,710 | 5,850 | ±0 | ±0% | 233,200 |
| 2021/09/17 | 5,910 | 5,910 | 5,820 | 5,850 | -50 | -0.8% | 262,600 |
| 2021/09/16 | 5,900 | 5,910 | 5,860 | 5,900 | +50 | +0.9% | 155,700 |
| 2021/09/15 | 5,940 | 5,950 | 5,820 | 5,850 | -130 | -2.2% | 200,900 |
| 2021/09/14 | 5,950 | 5,990 | 5,910 | 5,980 | +30 | +0.5% | 154,500 |
| 2021/09/13 | 5,960 | 5,960 | 5,880 | 5,950 | ±0 | ±0% | 92,900 |
| 2021/09/10 | 5,930 | 5,970 | 5,910 | 5,950 | +30 | +0.5% | 134,900 |
| 2021/09/09 | 5,870 | 5,930 | 5,870 | 5,920 | -30 | -0.5% | 137,800 |
| 2021/09/08 | 5,880 | 5,970 | 5,870 | 5,950 | -20 | -0.3% | 208,600 |
| 2021/09/07 | 6,000 | 6,040 | 5,970 | 5,970 | +30 | +0.5% | 160,600 |
| 2021/09/06 | 5,890 | 5,960 | 5,870 | 5,940 | +50 | +0.8% | 188,200 |
| 2021/09/03 | 5,780 | 5,910 | 5,770 | 5,890 | +60 | +1% | 292,000 |
| 2021/09/02 | 5,870 | 5,920 | 5,810 | 5,830 | -110 | -1.9% | 283,800 |
| 2021/09/01 | 5,960 | 5,990 | 5,900 | 5,940 | +50 | +0.8% | 187,100 |
| 2021/08/31 | 5,910 | 5,930 | 5,840 | 5,890 | -30 | -0.5% | 185,100 |
| 2021/08/30 | 5,880 | 5,920 | 5,800 | 5,920 | -40 | -0.7% | 186,400 |
| 2021/08/27 | 5,940 | 6,010 | 5,930 | 5,960 | -30 | -0.5% | 214,000 |
| 2021/08/26 | 6,020 | 6,060 | 5,970 | 5,990 | +70 | +1.2% | 104,600 |
| 2021/08/25 | 5,890 | 5,980 | 5,860 | 5,920 | ±0 | ±0% | 118,000 |
| 2021/08/24 | 5,890 | 5,950 | 5,870 | 5,920 | +10 | +0.2% | 87,900 |
| 2021/08/23 | 5,950 | 5,960 | 5,880 | 5,910 | +40 | +0.7% | 100,800 |
| 2021/08/20 | 5,860 | 6,010 | 5,850 | 5,870 | +20 | +0.3% | 150,800 |
| 2021/08/19 | 5,820 | 5,880 | 5,750 | 5,850 | -70 | -1.2% | 221,400 |
| 2021/08/18 | 6,010 | 6,010 | 5,920 | 5,920 | -100 | -1.7% | 198,100 |
| 2021/08/17 | 6,090 | 6,120 | 5,980 | 6,020 | -60 | -1% | 141,700 |
901～
950
件表示中 / 6052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 | 298,100円 | +3.1% | +2.1% | 2.35% | 16.21倍 | 2.01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」 |
| マクドナルド | 592,000円 | +1.7% | +2.3% | 0.95% | 25.81倍 | 3.11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 | 1,046,000円 | +3.9% | +2.3% | 1.96% | 17.94倍 | 1.53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 | 906,200円 | +7.5% | +0.3% | 0.72% | 29.31倍 | 2.95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 | 297,100円 | +10.9% | +3.9% | 0.67% | 45.68倍 | 3.90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
