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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 2,607 | 2,620.5 | 2,587.5 | 2,610 | +7.5 | +0.3% | 454,700 |
| 2025/04/15 | 2,628 | 2,630 | 2,592 | 2,602.5 | -9 | -0.3% | 505,000 |
| 2025/04/14 | 2,567.5 | 2,631 | 2,564.5 | 2,611.5 | +57 | +2.2% | 845,700 |
| 2025/04/11 | 2,602 | 2,628 | 2,552.5 | 2,554.5 | -47.5 | -1.8% | 1,244,400 |
| 2025/04/10 | 2,660 | 2,665 | 2,555 | 2,602 | -108 | -4% | 2,345,000 |
| 2025/04/09 | 2,704.5 | 2,734 | 2,666 | 2,710 | -24 | -0.9% | 801,700 |
| 2025/04/08 | 2,700 | 2,752 | 2,676.5 | 2,734 | +107.5 | +4.1% | 966,200 |
| 2025/04/07 | 2,723 | 2,746.5 | 2,591.5 | 2,626.5 | -146.5 | -5.3% | 980,700 |
| 2025/04/04 | 2,785 | 2,803.5 | 2,748 | 2,773 | -25 | -0.9% | 700,500 |
| 2025/04/03 | 2,767.5 | 2,824.5 | 2,739.5 | 2,798 | +4 | +0.1% | 739,800 |
| 2025/04/02 | 2,835.5 | 2,845.5 | 2,786.5 | 2,794 | -13.5 | -0.5% | 505,600 |
| 2025/04/01 | 2,796 | 2,821.5 | 2,796 | 2,807.5 | +23.5 | +0.8% | 666,400 |
| 2025/03/31 | 2,805 | 2,821 | 2,778.5 | 2,784 | -48.5 | -1.7% | 793,200 |
| 2025/03/28 | 2,842.5 | 2,852 | 2,822 | 2,832.5 | -31 | -1.1% | 503,900 |
| 2025/03/27 | 2,847 | 2,880 | 2,838.5 | 2,863.5 | +11 | +0.4% | 611,900 |
| 2025/03/26 | 2,860 | 2,886.5 | 2,846 | 2,852.5 | +4 | +0.1% | 724,600 |
| 2025/03/25 | 2,839 | 2,858.5 | 2,823.5 | 2,848.5 | +13.5 | +0.5% | 448,700 |
| 2025/03/24 | 2,830 | 2,857 | 2,825.5 | 2,835 | +18.5 | +0.7% | 516,300 |
| 2025/03/21 | 2,812.5 | 2,860.5 | 2,805 | 2,816.5 | +32.5 | +1.2% | 906,900 |
| 2025/03/19 | 2,760 | 2,793 | 2,755.5 | 2,784 | +26.5 | +1% | 436,800 |
| 2025/03/18 | 2,773.5 | 2,792.5 | 2,757.5 | 2,757.5 | -11 | -0.4% | 480,600 |
| 2025/03/17 | 2,769 | 2,786.5 | 2,746.5 | 2,768.5 | -5 | -0.2% | 601,600 |
| 2025/03/14 | 2,770 | 2,785.5 | 2,758 | 2,773.5 | +2.5 | +0.1% | 665,000 |
| 2025/03/13 | 2,750 | 2,783 | 2,745 | 2,771 | -8.5 | -0.3% | 702,400 |
| 2025/03/12 | 2,777 | 2,804.5 | 2,770 | 2,779.5 | +3.5 | +0.1% | 569,400 |
| 2025/03/11 | 2,781 | 2,793.5 | 2,735 | 2,776 | -40.5 | -1.4% | 630,200 |
| 2025/03/10 | 2,819 | 2,827 | 2,784.5 | 2,816.5 | -2 | -0.1% | 456,100 |
| 2025/03/07 | 2,842 | 2,852 | 2,818.5 | 2,818.5 | -46.5 | -1.6% | 602,500 |
| 2025/03/06 | 2,851.5 | 2,865 | 2,822 | 2,865 | +7 | +0.2% | 574,000 |
| 2025/03/05 | 2,865.5 | 2,896 | 2,795 | 2,858 | -10.5 | -0.4% | 768,100 |
| 2025/03/04 | 2,875 | 2,891.5 | 2,862 | 2,868.5 | -12.5 | -0.4% | 406,200 |
| 2025/03/03 | 2,877.5 | 2,894.5 | 2,825 | 2,881 | +3.5 | +0.1% | 708,700 |
| 2025/02/28 | 2,873 | 2,905 | 2,867.5 | 2,877.5 | -10 | -0.3% | 666,100 |
| 2025/02/27 | 2,903 | 2,912.5 | 2,873 | 2,887.5 | -51 | -1.7% | 593,700 |
| 2025/02/26 | 2,940 | 2,951.5 | 2,923 | 2,938.5 | +11.5 | +0.4% | 587,400 |
| 2025/02/25 | 2,943.5 | 2,943.5 | 2,892.5 | 2,927 | -30.5 | -1% | 758,400 |
| 2025/02/21 | 2,946 | 2,991 | 2,945 | 2,957.5 | +5.5 | +0.2% | 510,700 |
| 2025/02/20 | 2,961 | 2,972.5 | 2,938.5 | 2,952 | -24.5 | -0.8% | 436,500 |
| 2025/02/19 | 3,005 | 3,007 | 2,961 | 2,976.5 | -43.5 | -1.4% | 457,800 |
| 2025/02/18 | 3,015 | 3,034 | 3,004 | 3,020 | -22 | -0.7% | 227,500 |
| 2025/02/17 | 3,113 | 3,118 | 3,042 | 3,042 | -46 | -1.5% | 307,600 |
| 2025/02/14 | 3,110 | 3,119 | 3,082 | 3,088 | +8 | +0.3% | 278,700 |
| 2025/02/13 | 3,076 | 3,102 | 3,052 | 3,080 | +19 | +0.6% | 400,300 |
| 2025/02/12 | 3,092 | 3,095 | 3,042 | 3,061 | -31 | -1% | 378,300 |
| 2025/02/10 | 3,090 | 3,092 | 3,065 | 3,092 | -9 | -0.3% | 273,900 |
| 2025/02/07 | 3,139 | 3,147 | 3,088 | 3,101 | -38 | -1.2% | 314,900 |
| 2025/02/06 | 3,162 | 3,167 | 3,136 | 3,139 | -2 | -0.1% | 284,200 |
| 2025/02/05 | 3,121 | 3,150 | 3,108 | 3,141 | +14 | +0.4% | 350,900 |
| 2025/02/04 | 3,124 | 3,176 | 3,104 | 3,127 | -67 | -2.1% | 459,300 |
| 2025/02/03 | 3,215 | 3,217 | 3,173 | 3,194 | -51 | -1.6% | 394,000 |
51～
100
件表示中 / 6050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 | 297,300円 | +3.1% | +2.1% | 2.35% | 16.17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 | 591,000円 | +1.7% | +2.3% | 0.95% | 25.76倍 | 3.10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 | 1,067,000円 | +3.9% | +2.3% | 1.92% | 18.30倍 | 1.56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 | 926,500円 | +7.5% | +0.3% | 0.70% | 29.97倍 | 3.02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 | 299,500円 | +10.9% | +3.9% | 0.67% | 46.04倍 | 3.93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
