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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 6,620 | 6,660 | 6,540 | 6,550 | -60 | -0.9% | 282,500 |
| 2020/05/28 | 6,580 | 6,640 | 6,500 | 6,610 | +120 | +1.8% | 313,100 |
| 2020/05/27 | 6,640 | 6,690 | 6,360 | 6,490 | +150 | +2.4% | 323,600 |
| 2020/05/26 | 6,260 | 6,390 | 6,190 | 6,340 | +80 | +1.3% | 207,200 |
| 2020/05/25 | 6,180 | 6,280 | 6,140 | 6,260 | +140 | +2.3% | 104,000 |
| 2020/05/22 | 6,130 | 6,160 | 6,070 | 6,120 | -80 | -1.3% | 204,000 |
| 2020/05/21 | 6,090 | 6,210 | 6,070 | 6,200 | +140 | +2.3% | 208,800 |
| 2020/05/20 | 6,000 | 6,070 | 5,980 | 6,060 | +30 | +0.5% | 193,700 |
| 2020/05/19 | 6,180 | 6,190 | 6,000 | 6,030 | -10 | -0.2% | 160,200 |
| 2020/05/18 | 5,950 | 6,060 | 5,920 | 6,040 | +110 | +1.9% | 163,600 |
| 2020/05/15 | 5,910 | 5,990 | 5,850 | 5,930 | +120 | +2.1% | 260,500 |
| 2020/05/14 | 5,900 | 5,950 | 5,790 | 5,810 | -140 | -2.4% | 293,600 |
| 2020/05/13 | 5,900 | 6,010 | 5,840 | 5,950 | ±0 | ±0% | 289,900 |
| 2020/05/12 | 5,970 | 6,000 | 5,750 | 5,950 | +20 | +0.3% | 470,100 |
| 2020/05/11 | 5,830 | 6,000 | 5,790 | 5,930 | +200 | +3.5% | 288,800 |
| 2020/05/08 | 5,480 | 5,750 | 5,460 | 5,730 | +310 | +5.7% | 302,100 |
| 2020/05/07 | 5,340 | 5,430 | 5,260 | 5,420 | +40 | +0.7% | 291,700 |
| 2020/05/01 | 5,410 | 5,490 | 5,330 | 5,380 | -130 | -2.4% | 232,200 |
| 2020/04/30 | 5,510 | 5,630 | 5,430 | 5,510 | +90 | +1.7% | 301,800 |
| 2020/04/28 | 5,260 | 5,470 | 5,260 | 5,420 | +90 | +1.7% | 227,100 |
| 2020/04/27 | 5,310 | 5,370 | 5,260 | 5,330 | +60 | +1.1% | 153,700 |
| 2020/04/24 | 5,280 | 5,310 | 5,230 | 5,270 | -40 | -0.8% | 308,400 |
| 2020/04/23 | 5,200 | 5,340 | 5,200 | 5,310 | +100 | +1.9% | 188,400 |
| 2020/04/22 | 5,260 | 5,290 | 5,190 | 5,210 | -60 | -1.1% | 162,500 |
| 2020/04/21 | 5,290 | 5,410 | 5,230 | 5,270 | -120 | -2.2% | 209,300 |
| 2020/04/20 | 5,410 | 5,450 | 5,290 | 5,390 | -70 | -1.3% | 209,500 |
| 2020/04/17 | 5,470 | 5,520 | 5,390 | 5,460 | +80 | +1.5% | 174,500 |
| 2020/04/16 | 5,330 | 5,410 | 5,250 | 5,380 | +50 | +0.9% | 291,200 |
| 2020/04/15 | 5,200 | 5,400 | 5,200 | 5,330 | +100 | +1.9% | 262,200 |
| 2020/04/14 | 5,090 | 5,250 | 5,010 | 5,230 | +150 | +3% | 424,000 |
| 2020/04/13 | 5,200 | 5,230 | 5,040 | 5,080 | -160 | -3.1% | 164,000 |
| 2020/04/10 | 5,330 | 5,350 | 5,100 | 5,240 | -20 | -0.4% | 242,200 |
| 2020/04/09 | 5,310 | 5,450 | 5,160 | 5,260 | +50 | +1% | 358,700 |
| 2020/04/08 | 5,030 | 5,280 | 5,030 | 5,210 | +140 | +2.8% | 294,800 |
| 2020/04/07 | 5,100 | 5,220 | 4,970 | 5,070 | +210 | +4.3% | 421,700 |
| 2020/04/06 | 4,615 | 4,890 | 4,525 | 4,860 | +185 | +4% | 672,000 |
| 2020/04/03 | 4,895 | 4,935 | 4,635 | 4,675 | -435 | -8.5% | 699,300 |
| 2020/04/02 | 5,210 | 5,290 | 5,080 | 5,110 | -160 | -3% | 233,900 |
| 2020/04/01 | 5,370 | 5,430 | 5,240 | 5,270 | -140 | -2.6% | 221,400 |
| 2020/03/31 | 5,430 | 5,600 | 5,400 | 5,410 | -50 | -0.9% | 200,000 |
| 2020/03/30 | 5,440 | 5,490 | 5,330 | 5,460 | -50 | -0.9% | 238,700 |
| 2020/03/27 | 5,470 | 5,590 | 5,300 | 5,510 | +70 | +1.3% | 283,000 |
| 2020/03/26 | 5,470 | 5,570 | 5,210 | 5,440 | -30 | -0.5% | 359,200 |
| 2020/03/25 | 5,310 | 5,680 | 5,260 | 5,470 | +250 | +4.8% | 419,600 |
| 2020/03/24 | 5,240 | 5,290 | 5,120 | 5,220 | +60 | +1.2% | 237,100 |
| 2020/03/23 | 5,190 | 5,200 | 4,845 | 5,160 | -70 | -1.3% | 496,300 |
| 2020/03/19 | 5,200 | 5,360 | 5,150 | 5,230 | +110 | +2.1% | 401,800 |
| 2020/03/18 | 5,500 | 5,550 | 5,060 | 5,120 | -370 | -6.7% | 429,200 |
| 2020/03/17 | 5,060 | 5,530 | 5,060 | 5,490 | +350 | +6.8% | 417,800 |
| 2020/03/16 | 5,280 | 5,370 | 5,140 | 5,140 | -110 | -2.1% | 287,400 |
1101～
1150
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
