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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 6,190 | 6,190 | 6,070 | 6,080 | -170 | -2.7% | 189,500 |
| 2021/08/13 | 6,290 | 6,370 | 6,230 | 6,250 | -50 | -0.8% | 112,700 |
| 2021/08/12 | 6,410 | 6,420 | 6,300 | 6,300 | -70 | -1.1% | 94,700 |
| 2021/08/11 | 6,280 | 6,380 | 6,280 | 6,370 | +80 | +1.3% | 86,700 |
| 2021/08/10 | 6,270 | 6,350 | 6,220 | 6,290 | +50 | +0.8% | 104,300 |
| 2021/08/06 | 6,260 | 6,290 | 6,200 | 6,240 | -50 | -0.8% | 116,500 |
| 2021/08/05 | 6,250 | 6,300 | 6,200 | 6,290 | -30 | -0.5% | 121,700 |
| 2021/08/04 | 6,240 | 6,410 | 6,210 | 6,320 | +180 | +2.9% | 255,300 |
| 2021/08/03 | 6,100 | 6,230 | 6,080 | 6,140 | -20 | -0.3% | 148,100 |
| 2021/08/02 | 6,100 | 6,220 | 6,060 | 6,160 | +140 | +2.3% | 160,600 |
| 2021/07/30 | 6,010 | 6,060 | 5,960 | 6,020 | +20 | +0.3% | 260,100 |
| 2021/07/29 | 5,980 | 6,060 | 5,980 | 6,000 | -20 | -0.3% | 133,000 |
| 2021/07/28 | 6,060 | 6,100 | 6,000 | 6,020 | -100 | -1.6% | 156,000 |
| 2021/07/27 | 6,040 | 6,160 | 6,030 | 6,120 | +100 | +1.7% | 153,900 |
| 2021/07/26 | 6,090 | 6,110 | 6,000 | 6,020 | +100 | +1.7% | 189,500 |
| 2021/07/21 | 6,030 | 6,070 | 5,890 | 5,920 | -30 | -0.5% | 322,600 |
| 2021/07/20 | 5,950 | 6,010 | 5,930 | 5,950 | -130 | -2.1% | 186,500 |
| 2021/07/19 | 6,110 | 6,130 | 6,000 | 6,080 | -70 | -1.1% | 247,700 |
| 2021/07/16 | 6,260 | 6,260 | 6,150 | 6,150 | -140 | -2.2% | 238,400 |
| 2021/07/15 | 6,500 | 6,530 | 6,240 | 6,290 | -110 | -1.7% | 340,900 |
| 2021/07/14 | 6,390 | 6,490 | 6,340 | 6,400 | -50 | -0.8% | 315,900 |
| 2021/07/13 | 6,500 | 6,560 | 6,450 | 6,450 | +40 | +0.6% | 211,000 |
| 2021/07/12 | 6,360 | 6,470 | 6,360 | 6,410 | +140 | +2.2% | 173,900 |
| 2021/07/09 | 6,200 | 6,300 | 6,170 | 6,270 | ±0 | ±0% | 250,600 |
| 2021/07/08 | 6,410 | 6,410 | 6,270 | 6,270 | -80 | -1.3% | 152,100 |
| 2021/07/07 | 6,340 | 6,430 | 6,310 | 6,350 | -40 | -0.6% | 183,600 |
| 2021/07/06 | 6,400 | 6,460 | 6,370 | 6,390 | -40 | -0.6% | 124,700 |
| 2021/07/05 | 6,370 | 6,500 | 6,360 | 6,430 | +30 | +0.5% | 184,400 |
| 2021/07/02 | 6,420 | 6,480 | 6,370 | 6,400 | -10 | -0.2% | 213,400 |
| 2021/07/01 | 6,360 | 6,420 | 6,360 | 6,410 | +40 | +0.6% | 189,100 |
| 2021/06/30 | 6,480 | 6,500 | 6,330 | 6,370 | -10 | -0.2% | 209,000 |
| 2021/06/29 | 6,410 | 6,430 | 6,340 | 6,380 | -80 | -1.2% | 118,300 |
| 2021/06/28 | 6,430 | 6,480 | 6,410 | 6,460 | +40 | +0.6% | 94,000 |
| 2021/06/25 | 6,430 | 6,430 | 6,370 | 6,420 | +10 | +0.2% | 170,600 |
| 2021/06/24 | 6,360 | 6,470 | 6,320 | 6,410 | +120 | +1.9% | 160,800 |
| 2021/06/23 | 6,310 | 6,360 | 6,260 | 6,290 | -20 | -0.3% | 150,500 |
| 2021/06/22 | 6,330 | 6,340 | 6,240 | 6,310 | +120 | +1.9% | 176,700 |
| 2021/06/21 | 6,140 | 6,200 | 6,120 | 6,190 | -90 | -1.4% | 202,700 |
| 2021/06/18 | 6,320 | 6,450 | 6,270 | 6,280 | -90 | -1.4% | 235,500 |
| 2021/06/17 | 6,420 | 6,480 | 6,350 | 6,370 | -60 | -0.9% | 176,000 |
| 2021/06/16 | 6,400 | 6,550 | 6,380 | 6,430 | +30 | +0.5% | 158,000 |
| 2021/06/15 | 6,380 | 6,430 | 6,330 | 6,400 | +20 | +0.3% | 217,300 |
| 2021/06/14 | 6,520 | 6,530 | 6,320 | 6,380 | -90 | -1.4% | 188,300 |
| 2021/06/11 | 6,460 | 6,500 | 6,400 | 6,470 | +10 | +0.2% | 181,000 |
| 2021/06/10 | 6,540 | 6,560 | 6,390 | 6,460 | -130 | -2% | 229,500 |
| 2021/06/09 | 6,610 | 6,660 | 6,540 | 6,590 | -20 | -0.3% | 200,000 |
| 2021/06/08 | 6,560 | 6,630 | 6,490 | 6,610 | -30 | -0.5% | 266,900 |
| 2021/06/07 | 6,650 | 6,680 | 6,540 | 6,640 | -10 | -0.2% | 244,600 |
| 2021/06/04 | 6,560 | 6,680 | 6,500 | 6,650 | +170 | +2.6% | 291,200 |
| 2021/06/03 | 6,450 | 6,610 | 6,420 | 6,480 | +100 | +1.6% | 429,300 |
951～
1000
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
