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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,020 | 3,092 | 3,020 | 3,050 | +51 | +1.7% | 693,900 |
| 2024/09/05 | 2,988 | 3,048 | 2,975.5 | 2,999 | +8.5 | +0.3% | 819,100 |
| 2024/09/04 | 2,977 | 3,033 | 2,925 | 2,990.5 | +33.5 | +1.1% | 1,160,900 |
| 2024/09/03 | 2,896 | 2,957 | 2,885 | 2,957 | +50 | +1.7% | 368,100 |
| 2024/09/02 | 2,978 | 2,988.5 | 2,895 | 2,907 | -84 | -2.8% | 469,900 |
| 2024/08/30 | 2,978 | 3,005 | 2,955 | 2,991 | -0.5 | ±0% | 617,200 |
| 2024/08/29 | 2,969.5 | 2,991.5 | 2,940.5 | 2,991.5 | -11.5 | -0.4% | 567,800 |
| 2024/08/28 | 2,961.5 | 3,008 | 2,944 | 3,003 | +45.5 | +1.5% | 919,700 |
| 2024/08/27 | 2,924.5 | 2,964.5 | 2,883 | 2,957.5 | +21.5 | +0.7% | 570,600 |
| 2024/08/26 | 2,951 | 2,974.5 | 2,897 | 2,936 | -16 | -0.5% | 656,100 |
| 2024/08/23 | 2,950 | 2,963 | 2,924.5 | 2,952 | -8.5 | -0.3% | 446,000 |
| 2024/08/22 | 2,905.5 | 2,965 | 2,904.5 | 2,960.5 | +69 | +2.4% | 477,500 |
| 2024/08/21 | 2,850 | 2,895 | 2,850 | 2,891.5 | +7 | +0.2% | 406,400 |
| 2024/08/20 | 2,842.5 | 2,896 | 2,815.5 | 2,884.5 | +41.5 | +1.5% | 528,900 |
| 2024/08/19 | 2,850 | 2,887.5 | 2,824 | 2,843 | -21.5 | -0.8% | 600,900 |
| 2024/08/16 | 2,840 | 2,870 | 2,827.5 | 2,864.5 | +60.5 | +2.2% | 430,500 |
| 2024/08/15 | 2,770 | 2,817 | 2,766 | 2,804 | +29.5 | +1.1% | 394,900 |
| 2024/08/14 | 2,752 | 2,800.5 | 2,747.5 | 2,774.5 | +34 | +1.2% | 494,800 |
| 2024/08/13 | 2,747 | 2,772.5 | 2,730 | 2,740.5 | -51 | -1.8% | 719,200 |
| 2024/08/09 | 2,815 | 2,815 | 2,734 | 2,791.5 | +25 | +0.9% | 529,500 |
| 2024/08/08 | 2,689 | 2,826 | 2,680 | 2,766.5 | +47 | +1.7% | 680,600 |
| 2024/08/07 | 2,718.5 | 2,794.5 | 2,703 | 2,719.5 | -46 | -1.7% | 723,100 |
| 2024/08/06 | 2,714 | 2,850 | 2,695 | 2,765.5 | +275 | +11% | 1,140,500 |
| 2024/08/05 | 2,670 | 2,700 | 2,469.5 | 2,490.5 | -270.5 | -9.8% | 1,301,200 |
| 2024/08/02 | 2,883.5 | 2,897.5 | 2,753.5 | 2,761 | -172.5 | -5.9% | 1,012,900 |
| 2024/08/01 | 2,940 | 2,960.5 | 2,896.5 | 2,933.5 | -14 | -0.5% | 933,200 |
| 2024/07/31 | 2,941.5 | 2,957 | 2,915 | 2,947.5 | +4.5 | +0.2% | 726,300 |
| 2024/07/30 | 2,924.5 | 2,953.5 | 2,899.5 | 2,943 | +1 | ±0% | 646,300 |
| 2024/07/29 | 2,922 | 2,951.5 | 2,876.5 | 2,942 | +37 | +1.3% | 663,500 |
| 2024/07/26 | 2,913 | 2,942.5 | 2,880.5 | 2,905 | -5 | -0.2% | 879,100 |
| 2024/07/25 | 2,823 | 2,920 | 2,815.5 | 2,910 | +82 | +2.9% | 1,673,800 |
| 2024/07/24 | 2,826 | 2,864.5 | 2,810 | 2,828 | +8.5 | +0.3% | 881,700 |
| 2024/07/23 | 2,814 | 2,822 | 2,792 | 2,819.5 | +15.5 | +0.6% | 494,800 |
| 2024/07/22 | 2,796.5 | 2,806 | 2,775.5 | 2,804 | +3 | +0.1% | 494,300 |
| 2024/07/19 | 2,829 | 2,829.5 | 2,780.5 | 2,801 | -42 | -1.5% | 690,600 |
| 2024/07/18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843 | +93 | +3.4% | 1,123,000 |
| 2024/07/17 | 2,769 | 2,772 | 2,746.5 | 2,750 | -12 | -0.4% | 546,700 |
| 2024/07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -37.5 | -1.3% | 832,600 |
| 2024/07/12 | 2,776 | 2,807 | 2,769.5 | 2,799.5 | +9 | +0.3% | 1,008,300 |
| 2024/07/11 | 2,743 | 2,794 | 2,738 | 2,790.5 | +75 | +2.8% | 1,424,900 |
| 2024/07/10 | 2,715 | 2,719.5 | 2,680 | 2,715.5 | -26 | -0.9% | 1,369,800 |
| 2024/07/09 | 2,727.5 | 2,754.5 | 2,709 | 2,741.5 | +2.5 | +0.1% | 1,446,000 |
| 2024/07/08 | 2,764.5 | 2,807 | 2,733 | 2,739 | -39 | -1.4% | 1,603,200 |
| 2024/07/05 | 2,719.5 | 2,780 | 2,714 | 2,778 | +48.5 | +1.8% | 1,421,400 |
| 2024/07/04 | 2,725 | 2,749.5 | 2,688 | 2,729.5 | -145.5 | -5.1% | 3,002,000 |
| 2024/07/03 | 2,937 | 2,948 | 2,869.5 | 2,875 | +23.5 | +0.8% | 1,881,200 |
| 2024/07/02 | 2,859.5 | 2,876 | 2,823.5 | 2,851.5 | -8 | -0.3% | 1,198,800 |
| 2024/07/01 | 2,835 | 2,864.5 | 2,834 | 2,859.5 | +34.5 | +1.2% | 922,000 |
| 2024/06/28 | 2,858.5 | 2,865 | 2,795.5 | 2,825 | -25.5 | -0.9% | 985,000 |
| 2024/06/27 | 2,890 | 2,893.5 | 2,816.5 | 2,850.5 | -51 | -1.8% | 1,311,200 |
51～
100
件表示中 / 5904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 | 303,700円 | +7.9% | +9.5% | 2.17% | 17.41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」 |
| マツキヨココカラ | 202,300円 | +2.7% | +1.2% | 2.08% | 15.55倍 | 1.63倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| マクドナルド | 625,000円 | +6.3% | +9.2% | 0.67% | 30.78倍 | 3.52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 | 766,100円 | +3.9% | +1.7% | 2.48% | 14.01倍 | 1.15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 | 672,000円 | +7.5% | +0.3% | 0.97% | 21.74倍 | 2.30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
