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 |
|---|---|---|---|---|---|---|---|
| 2021/01/05 | 5,500 | 5,540 | 5,470 | 5,500 | -120 | -2.1% | 163,800 |
| 2021/01/04 | 5,700 | 5,710 | 5,570 | 5,620 | -120 | -2.1% | 136,900 |
| 2020/12/30 | 5,710 | 5,820 | 5,640 | 5,740 | +60 | +1.1% | 169,400 |
| 2020/12/29 | 5,610 | 5,700 | 5,520 | 5,680 | +110 | +2% | 314,100 |
| 2020/12/28 | 5,620 | 5,640 | 5,480 | 5,570 | -40 | -0.7% | 348,900 |
| 2020/12/25 | 5,480 | 5,710 | 5,460 | 5,610 | +170 | +3.1% | 292,500 |
| 2020/12/24 | 5,420 | 5,500 | 5,420 | 5,440 | +10 | +0.2% | 115,700 |
| 2020/12/23 | 5,450 | 5,470 | 5,390 | 5,430 | +60 | +1.1% | 169,800 |
| 2020/12/22 | 5,360 | 5,400 | 5,320 | 5,370 | ±0 | ±0% | 139,600 |
| 2020/12/21 | 5,440 | 5,450 | 5,320 | 5,370 | -70 | -1.3% | 157,100 |
| 2020/12/18 | 5,410 | 5,470 | 5,340 | 5,440 | +40 | +0.7% | 385,700 |
| 2020/12/17 | 5,360 | 5,450 | 5,300 | 5,400 | +40 | +0.7% | 199,200 |
| 2020/12/16 | 5,470 | 5,480 | 5,360 | 5,360 | -80 | -1.5% | 168,500 |
| 2020/12/15 | 5,530 | 5,570 | 5,420 | 5,440 | -90 | -1.6% | 220,500 |
| 2020/12/14 | 5,510 | 5,630 | 5,510 | 5,530 | +20 | +0.4% | 199,500 |
| 2020/12/11 | 5,460 | 5,560 | 5,440 | 5,510 | ±0 | ±0% | 247,900 |
| 2020/12/10 | 5,690 | 5,710 | 5,510 | 5,510 | -170 | -3% | 198,800 |
| 2020/12/09 | 5,590 | 5,710 | 5,530 | 5,680 | +130 | +2.3% | 158,200 |
| 2020/12/08 | 5,540 | 5,660 | 5,520 | 5,550 | -80 | -1.4% | 177,400 |
| 2020/12/07 | 5,600 | 5,700 | 5,590 | 5,630 | +50 | +0.9% | 192,000 |
| 2020/12/04 | 5,590 | 5,620 | 5,550 | 5,580 | -180 | -3.1% | 226,700 |
| 2020/12/03 | 5,720 | 5,850 | 5,660 | 5,760 | +180 | +3.2% | 322,900 |
| 2020/12/02 | 5,630 | 5,650 | 5,540 | 5,580 | -50 | -0.9% | 254,800 |
| 2020/12/01 | 5,600 | 5,660 | 5,520 | 5,630 | +190 | +3.5% | 240,600 |
| 2020/11/30 | 5,780 | 5,810 | 5,430 | 5,440 | -360 | -6.2% | 775,700 |
| 2020/11/27 | 5,790 | 5,910 | 5,790 | 5,800 | +30 | +0.5% | 143,100 |
| 2020/11/26 | 5,850 | 5,910 | 5,770 | 5,770 | -120 | -2% | 155,400 |
| 2020/11/25 | 6,090 | 6,110 | 5,880 | 5,890 | -100 | -1.7% | 194,600 |
| 2020/11/24 | 5,990 | 6,020 | 5,950 | 5,990 | +100 | +1.7% | 170,400 |
| 2020/11/20 | 5,840 | 5,910 | 5,820 | 5,890 | -50 | -0.8% | 174,600 |
| 2020/11/19 | 5,970 | 6,050 | 5,870 | 5,940 | -120 | -2% | 330,000 |
| 2020/11/18 | 6,090 | 6,090 | 5,950 | 6,060 | ±0 | ±0% | 179,100 |
| 2020/11/17 | 6,070 | 6,120 | 6,030 | 6,060 | -50 | -0.8% | 225,100 |
| 2020/11/16 | 6,050 | 6,130 | 5,980 | 6,110 | +100 | +1.7% | 297,200 |
| 2020/11/13 | 6,100 | 6,140 | 5,930 | 6,010 | -160 | -2.6% | 235,200 |
| 2020/11/12 | 6,190 | 6,240 | 6,090 | 6,170 | -10 | -0.2% | 203,200 |
| 2020/11/11 | 6,150 | 6,260 | 6,110 | 6,180 | +100 | +1.6% | 241,500 |
| 2020/11/10 | 6,190 | 6,240 | 6,010 | 6,080 | +260 | +4.5% | 453,600 |
| 2020/11/09 | 5,880 | 5,890 | 5,790 | 5,820 | +20 | +0.3% | 154,100 |
| 2020/11/06 | 5,720 | 5,880 | 5,690 | 5,800 | +70 | +1.2% | 236,200 |
| 2020/11/05 | 5,500 | 5,770 | 5,450 | 5,730 | +290 | +5.3% | 393,600 |
| 2020/11/04 | 5,470 | 5,550 | 5,420 | 5,440 | +40 | +0.7% | 177,000 |
| 2020/11/02 | 5,390 | 5,400 | 5,330 | 5,400 | +90 | +1.7% | 143,200 |
| 2020/10/30 | 5,510 | 5,510 | 5,290 | 5,310 | -200 | -3.6% | 172,400 |
| 2020/10/29 | 5,520 | 5,560 | 5,460 | 5,510 | -20 | -0.4% | 198,300 |
| 2020/10/28 | 5,420 | 5,610 | 5,420 | 5,530 | +60 | +1.1% | 253,200 |
| 2020/10/27 | 5,220 | 5,470 | 5,130 | 5,470 | +240 | +4.6% | 448,200 |
| 2020/10/26 | 5,120 | 5,230 | 5,120 | 5,230 | -90 | -1.7% | 258,900 |
| 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 |
1101～
1150
件表示中 / 6053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 | 296,000円 | +3.1% | +2.1% | 2.36% | 16.10倍 | 2.00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 | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13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 | 1,051,000円 | +3.9% | +2.3% | 1.95% | 18.03倍 | 1.54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 | 909,000円 | +7.5% | +0.3% | 0.72% | 29.41倍 | 2.96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 | 300,000円 | +10.9% | +3.9% | 0.67% | 46.12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 |
市場注目の銘柄
チャート関連のコラム
