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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,170 | 5,330 | 5,170 | 5,320 | +70 | +1.3% | 210,500 |
| 2020/10/22 | 5,350 | 5,350 | 5,230 | 5,250 | -140 | -2.6% | 202,700 |
| 2020/10/21 | 5,280 | 5,390 | 5,270 | 5,390 | +110 | +2.1% | 215,700 |
| 2020/10/20 | 5,420 | 5,420 | 5,280 | 5,280 | -190 | -3.5% | 242,500 |
| 2020/10/19 | 5,360 | 5,500 | 5,350 | 5,470 | +110 | +2.1% | 225,900 |
| 2020/10/16 | 5,400 | 5,420 | 5,300 | 5,360 | -70 | -1.3% | 332,700 |
| 2020/10/15 | 5,450 | 5,600 | 5,410 | 5,430 | -200 | -3.6% | 413,100 |
| 2020/10/14 | 5,600 | 5,650 | 5,600 | 5,630 | +10 | +0.2% | 131,400 |
| 2020/10/13 | 5,640 | 5,700 | 5,570 | 5,620 | +40 | +0.7% | 110,200 |
| 2020/10/12 | 5,580 | 5,640 | 5,550 | 5,580 | +40 | +0.7% | 108,000 |
| 2020/10/09 | 5,550 | 5,570 | 5,500 | 5,540 | +70 | +1.3% | 143,000 |
| 2020/10/08 | 5,440 | 5,500 | 5,410 | 5,470 | -20 | -0.4% | 192,100 |
| 2020/10/07 | 5,570 | 5,570 | 5,480 | 5,490 | -80 | -1.4% | 203,300 |
| 2020/10/06 | 5,620 | 5,630 | 5,560 | 5,570 | -30 | -0.5% | 225,200 |
| 2020/10/05 | 5,480 | 5,620 | 5,450 | 5,600 | +140 | +2.6% | 184,600 |
| 2020/10/02 | 5,470 | 5,540 | 5,430 | 5,460 | - | - | 286,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,490 | 5,590 | 5,470 | 5,470 | -60 | -1.1% | 227,000 |
| 2020/09/29 | 5,570 | 5,580 | 5,460 | 5,530 | ±0 | ±0% | 164,900 |
| 2020/09/28 | 5,420 | 5,560 | 5,420 | 5,530 | +120 | +2.2% | 275,800 |
| 2020/09/25 | 5,360 | 5,420 | 5,350 | 5,410 | +70 | +1.3% | 188,400 |
| 2020/09/24 | 5,370 | 5,430 | 5,340 | 5,340 | -60 | -1.1% | 190,700 |
| 2020/09/23 | 5,440 | 5,480 | 5,370 | 5,400 | ±0 | ±0% | 182,800 |
| 2020/09/18 | 5,360 | 5,450 | 5,320 | 5,400 | +30 | +0.6% | 186,500 |
| 2020/09/17 | 5,360 | 5,390 | 5,320 | 5,370 | -40 | -0.7% | 150,500 |
| 2020/09/16 | 5,430 | 5,460 | 5,390 | 5,410 | -10 | -0.2% | 145,400 |
| 2020/09/15 | 5,520 | 5,560 | 5,410 | 5,420 | -120 | -2.2% | 169,100 |
| 2020/09/14 | 5,500 | 5,540 | 5,470 | 5,540 | +110 | +2% | 188,500 |
| 2020/09/11 | 5,300 | 5,450 | 5,300 | 5,430 | +130 | +2.5% | 191,800 |
| 2020/09/10 | 5,330 | 5,370 | 5,220 | 5,300 | -10 | -0.2% | 231,300 |
| 2020/09/09 | 5,410 | 5,410 | 5,250 | 5,310 | -190 | -3.5% | 318,900 |
| 2020/09/08 | 5,520 | 5,530 | 5,460 | 5,500 | +70 | +1.3% | 116,100 |
| 2020/09/07 | 5,510 | 5,510 | 5,430 | 5,430 | -110 | -2% | 164,600 |
| 2020/09/04 | 5,530 | 5,590 | 5,520 | 5,540 | +10 | +0.2% | 116,900 |
| 2020/09/03 | 5,610 | 5,620 | 5,520 | 5,530 | -40 | -0.7% | 236,600 |
| 2020/09/02 | 5,680 | 5,680 | 5,570 | 5,570 | -60 | -1.1% | 152,400 |
| 2020/09/01 | 5,570 | 5,640 | 5,560 | 5,630 | +50 | +0.9% | 127,000 |
| 2020/08/31 | 5,610 | 5,670 | 5,570 | 5,580 | +10 | +0.2% | 138,600 |
| 2020/08/28 | 5,610 | 5,740 | 5,520 | 5,570 | -140 | -2.5% | 200,000 |
| 2020/08/27 | 5,720 | 5,760 | 5,690 | 5,710 | ±0 | ±0% | 274,000 |
| 2020/08/26 | 5,660 | 5,720 | 5,640 | 5,710 | +20 | +0.4% | 102,700 |
| 2020/08/25 | 5,740 | 5,750 | 5,690 | 5,690 | +30 | +0.5% | 118,000 |
| 2020/08/24 | 5,630 | 5,670 | 5,630 | 5,660 | +30 | +0.5% | 76,200 |
| 2020/08/21 | 5,650 | 5,670 | 5,580 | 5,630 | ±0 | ±0% | 108,800 |
| 2020/08/20 | 5,580 | 5,640 | 5,560 | 5,630 | -20 | -0.4% | 159,400 |
| 2020/08/19 | 5,600 | 5,670 | 5,600 | 5,650 | -20 | -0.4% | 223,300 |
| 2020/08/18 | 5,690 | 5,730 | 5,640 | 5,670 | +50 | +0.9% | 167,400 |
| 2020/08/17 | 5,730 | 5,740 | 5,600 | 5,620 | -120 | -2.1% | 213,900 |
| 2020/08/14 | 5,700 | 5,780 | 5,680 | 5,740 | -40 | -0.7% | 173,300 |
| 2020/08/13 | 5,910 | 5,930 | 5,740 | 5,780 | -150 | -2.5% | 226,300 |
1001～
1050
件表示中 / 5905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 | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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」 |
| ミツコシイセタン | 215,100円 | +3.7% | +28.6% | 2.23% | 13.71倍 | 1.32倍 |
|
百貨店首位。０８年４月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
| マクドナルド | 615,000円 | +6.3% | +9.2% | 0.68% | 30.29倍 | 3.47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 | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37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
