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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,610 | 6,640 | 6,490 | 6,500 | -100 | -1.5% | 114,000 |
| 2021/03/22 | 6,550 | 6,630 | 6,520 | 6,600 | +30 | +0.5% | 141,500 |
| 2021/03/19 | 6,560 | 6,620 | 6,550 | 6,570 | +30 | +0.5% | 175,300 |
| 2021/03/18 | 6,530 | 6,560 | 6,470 | 6,540 | +40 | +0.6% | 172,400 |
| 2021/03/17 | 6,360 | 6,500 | 6,340 | 6,500 | +120 | +1.9% | 145,600 |
| 2021/03/16 | 6,330 | 6,400 | 6,330 | 6,380 | +10 | +0.2% | 131,000 |
| 2021/03/15 | 6,230 | 6,370 | 6,220 | 6,370 | +130 | +2.1% | 117,200 |
| 2021/03/12 | 6,390 | 6,390 | 6,210 | 6,240 | -140 | -2.2% | 224,600 |
| 2021/03/11 | 6,490 | 6,490 | 6,290 | 6,380 | -60 | -0.9% | 187,000 |
| 2021/03/10 | 6,450 | 6,530 | 6,400 | 6,440 | -50 | -0.8% | 205,200 |
| 2021/03/09 | 6,400 | 6,500 | 6,370 | 6,490 | +190 | +3% | 196,800 |
| 2021/03/08 | 6,400 | 6,400 | 6,260 | 6,300 | -10 | -0.2% | 126,100 |
| 2021/03/05 | 6,230 | 6,320 | 6,170 | 6,310 | +80 | +1.3% | 153,000 |
| 2021/03/04 | 6,190 | 6,250 | 6,130 | 6,230 | ±0 | ±0% | 203,000 |
| 2021/03/03 | 6,080 | 6,270 | 6,020 | 6,230 | +220 | +3.7% | 338,500 |
| 2021/03/02 | 6,120 | 6,170 | 5,970 | 6,010 | -60 | -1% | 249,100 |
| 2021/03/01 | 6,140 | 6,180 | 6,040 | 6,070 | +10 | +0.2% | 234,800 |
| 2021/02/26 | 6,000 | 6,100 | 5,930 | 6,060 | +10 | +0.2% | 403,400 |
| 2021/02/25 | 6,030 | 6,110 | 5,990 | 6,050 | ±0 | ±0% | 284,800 |
| 2021/02/24 | 6,140 | 6,160 | 6,040 | 6,050 | -80 | -1.3% | 385,700 |
| 2021/02/22 | 6,180 | 6,210 | 6,110 | 6,130 | ±0 | ±0% | 183,100 |
| 2021/02/19 | 6,290 | 6,290 | 6,080 | 6,130 | -180 | -2.9% | 221,600 |
| 2021/02/18 | 6,270 | 6,410 | 6,270 | 6,310 | +140 | +2.3% | 237,000 |
| 2021/02/17 | 6,110 | 6,180 | 6,070 | 6,170 | +80 | +1.3% | 111,600 |
| 2021/02/16 | 6,220 | 6,240 | 6,070 | 6,090 | -120 | -1.9% | 164,100 |
| 2021/02/15 | 6,250 | 6,250 | 6,170 | 6,210 | -20 | -0.3% | 95,000 |
| 2021/02/12 | 6,270 | 6,310 | 6,210 | 6,230 | -20 | -0.3% | 148,100 |
| 2021/02/10 | 6,270 | 6,310 | 6,200 | 6,250 | -50 | -0.8% | 193,800 |
| 2021/02/09 | 6,400 | 6,530 | 6,280 | 6,300 | -170 | -2.6% | 270,600 |
| 2021/02/08 | 6,380 | 6,510 | 6,380 | 6,470 | +90 | +1.4% | 330,400 |
| 2021/02/05 | 6,180 | 6,410 | 6,150 | 6,380 | +280 | +4.6% | 281,400 |
| 2021/02/04 | 6,100 | 6,140 | 6,070 | 6,100 | +20 | +0.3% | 160,900 |
| 2021/02/03 | 6,010 | 6,090 | 5,950 | 6,080 | +140 | +2.4% | 186,200 |
| 2021/02/02 | 5,920 | 5,990 | 5,910 | 5,940 | +30 | +0.5% | 120,900 |
| 2021/02/01 | 5,900 | 5,970 | 5,890 | 5,910 | -40 | -0.7% | 153,200 |
| 2021/01/29 | 5,970 | 6,070 | 5,910 | 5,950 | -40 | -0.7% | 284,000 |
| 2021/01/28 | 5,910 | 5,990 | 5,890 | 5,990 | +60 | +1% | 226,400 |
| 2021/01/27 | 6,000 | 6,040 | 5,860 | 5,930 | -70 | -1.2% | 338,200 |
| 2021/01/26 | 5,970 | 6,040 | 5,940 | 6,000 | +80 | +1.4% | 248,400 |
| 2021/01/25 | 5,960 | 5,970 | 5,880 | 5,920 | +20 | +0.3% | 165,800 |
| 2021/01/22 | 5,760 | 5,930 | 5,720 | 5,900 | +100 | +1.7% | 317,500 |
| 2021/01/21 | 5,780 | 5,830 | 5,740 | 5,800 | +100 | +1.8% | 232,600 |
| 2021/01/20 | 5,610 | 5,710 | 5,590 | 5,700 | +110 | +2% | 249,700 |
| 2021/01/19 | 5,710 | 5,760 | 5,580 | 5,590 | -160 | -2.8% | 178,600 |
| 2021/01/18 | 5,860 | 5,870 | 5,700 | 5,750 | -70 | -1.2% | 207,000 |
| 2021/01/15 | 5,710 | 5,860 | 5,660 | 5,820 | +100 | +1.7% | 296,800 |
| 2021/01/14 | 5,650 | 5,830 | 5,610 | 5,720 | +230 | +4.2% | 488,300 |
| 2021/01/13 | 5,510 | 5,580 | 5,470 | 5,490 | -30 | -0.5% | 299,600 |
| 2021/01/12 | 5,630 | 5,690 | 5,520 | 5,520 | -170 | -3% | 247,800 |
| 2021/01/08 | 5,620 | 5,730 | 5,620 | 5,690 | +30 | +0.5% | 173,300 |
1001～
1050
件表示中 / 6005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 | 264,700円 | +3.1% | +2.1% | 2.64% | 14.40倍 | 1.78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」 |
| すかいＨＤ | 300,100円 | +10.9% | +3.9% | 0.67% | 46.13倍 | 3.94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 |
| ミツコシイセタン | 175,000円 | +3.7% | +28.6% | 2.74% | 11.03倍 | 1.06倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| 丸井Ｇ | 287,500円 | +8.1% | +5.7% | 3.69% | 19.76倍 | 2.04倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｆ＆ＬＣ | 506,900円 | +13.0% | +20.1% | 0.54% | 38.23倍 | 7.49倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
