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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 2,560 | 2,587.5 | 2,539.5 | 2,562.5 | -3 | -0.1% | 674,500 |
2023/12/18 | 2,539 | 2,577.5 | 2,529 | 2,565.5 | +0.5 | ±0% | 1,050,800 |
2023/12/15 | 2,635.5 | 2,645.5 | 2,557.5 | 2,565 | -82 | -3.1% | 1,375,500 |
2023/12/14 | 2,635.5 | 2,656.5 | 2,623 | 2,647 | +53.5 | +2.1% | 1,599,800 |
2023/12/13 | 2,600 | 2,636.5 | 2,589 | 2,593.5 | +8 | +0.3% | 951,400 |
2023/12/12 | 2,595.5 | 2,608 | 2,571 | 2,585.5 | -8.5 | -0.3% | 502,200 |
2023/12/11 | 2,565 | 2,594 | 2,557 | 2,594 | +26.5 | +1% | 765,400 |
2023/12/08 | 2,656 | 2,680 | 2,561.5 | 2,567.5 | +61.5 | +2.5% | 1,903,300 |
2023/12/07 | 2,525 | 2,551.5 | 2,491.5 | 2,506 | -14 | -0.6% | 576,400 |
2023/12/06 | 2,484.5 | 2,525.5 | 2,467.5 | 2,520 | +62.5 | +2.5% | 1,215,600 |
2023/12/05 | 2,486 | 2,489 | 2,451.5 | 2,457.5 | -31.5 | -1.3% | 822,000 |
2023/12/04 | 2,432.5 | 2,509 | 2,426.5 | 2,489 | +38.5 | +1.6% | 1,112,900 |
2023/12/01 | 2,449 | 2,461 | 2,432.5 | 2,450.5 | +10 | +0.4% | 632,300 |
2023/11/30 | 2,426 | 2,446.5 | 2,411 | 2,440.5 | -3.5 | -0.1% | 795,800 |
2023/11/29 | 2,469 | 2,491.5 | 2,442.5 | 2,444 | -17.5 | -0.7% | 643,600 |
2023/11/28 | 2,448 | 2,465.5 | 2,433 | 2,461.5 | +21.5 | +0.9% | 817,200 |
2023/11/27 | 2,418 | 2,446 | 2,407 | 2,440 | +46 | +1.9% | 1,054,800 |
2023/11/24 | 2,426 | 2,428.5 | 2,377 | 2,394 | -32 | -1.3% | 953,600 |
2023/11/22 | 2,424.5 | 2,435 | 2,410 | 2,426 | -9 | -0.4% | 637,000 |
2023/11/21 | 2,426.5 | 2,435 | 2,398.5 | 2,435 | +9 | +0.4% | 649,200 |
2023/11/20 | 2,430 | 2,449 | 2,417 | 2,426 | -21.5 | -0.9% | 591,600 |
2023/11/17 | 2,368 | 2,451.5 | 2,366 | 2,447.5 | +29.5 | +1.2% | 453,700 |
2023/11/16 | 2,450 | 2,460 | 2,413.5 | 2,418 | -24.5 | -1% | 750,200 |
2023/11/15 | 2,460.5 | 2,462 | 2,414 | 2,442.5 | -2 | -0.1% | 904,100 |
2023/11/14 | 2,459 | 2,471.5 | 2,441.5 | 2,444.5 | +4 | +0.2% | 470,500 |
2023/11/13 | 2,488 | 2,488 | 2,423 | 2,440.5 | -39 | -1.6% | 644,300 |
2023/11/10 | 2,478.5 | 2,491 | 2,455 | 2,479.5 | -30.5 | -1.2% | 649,300 |
2023/11/09 | 2,466.5 | 2,515 | 2,465 | 2,510 | +53 | +2.2% | 1,414,600 |
2023/11/08 | 2,419.5 | 2,471.5 | 2,419 | 2,457 | +37 | +1.5% | 1,003,400 |
2023/11/07 | 2,425 | 2,441 | 2,404 | 2,420 | -40 | -1.6% | 921,500 |
2023/11/06 | 2,424.5 | 2,477 | 2,406 | 2,460 | +135.5 | +5.8% | 1,957,100 |
2023/11/02 | 2,335 | 2,350 | 2,301.5 | 2,324.5 | -0.5 | ±0% | 1,115,200 |
2023/11/01 | 2,362 | 2,363 | 2,292.5 | 2,325 | -5.5 | -0.2% | 1,495,100 |
2023/10/31 | 2,310 | 2,345 | 2,289 | 2,330.5 | +42.5 | +1.9% | 1,356,300 |
2023/10/30 | 2,331 | 2,337.5 | 2,272.5 | 2,288 | -74.5 | -3.2% | 900,900 |
2023/10/27 | 2,354 | 2,363 | 2,328 | 2,362.5 | +9 | +0.4% | 514,600 |
2023/10/26 | 2,350 | 2,380.5 | 2,347 | 2,353.5 | -20.5 | -0.9% | 643,100 |
2023/10/25 | 2,345.5 | 2,403.5 | 2,331 | 2,374 | +28 | +1.2% | 729,000 |
2023/10/24 | 2,297 | 2,357 | 2,282.5 | 2,346 | +47.5 | +2.1% | 1,317,100 |
2023/10/23 | 2,301.5 | 2,323 | 2,290 | 2,298.5 | -33.5 | -1.4% | 1,130,900 |
2023/10/20 | 2,367 | 2,383.5 | 2,331.5 | 2,332 | -35 | -1.5% | 780,500 |
2023/10/19 | 2,425 | 2,426 | 2,351 | 2,367 | -78.5 | -3.2% | 1,070,900 |
2023/10/18 | 2,379 | 2,445.5 | 2,326 | 2,445.5 | +74.5 | +3.1% | 1,443,200 |
2023/10/17 | 2,400 | 2,423 | 2,362.5 | 2,371 | -42.5 | -1.8% | 1,213,500 |
2023/10/16 | 2,424.5 | 2,457.5 | 2,404.5 | 2,413.5 | -2 | -0.1% | 1,516,800 |
2023/10/13 | 2,469 | 2,489.5 | 2,415 | 2,415.5 | -76.5 | -3.1% | 2,025,800 |
2023/10/12 | 2,577 | 2,577.5 | 2,489 | 2,492 | -194 | -7.2% | 3,385,200 |
2023/10/11 | 2,700 | 2,707 | 2,667 | 2,686 | +16 | +0.6% | 876,600 |
2023/10/10 | 2,673.5 | 2,678 | 2,636 | 2,670 | -4 | -0.1% | 785,400 |
2023/10/06 | 2,679.5 | 2,685.5 | 2,648.5 | 2,674 | +26 | +1% | 420,400 |
101~
150
件表示中 / 5778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 | 308,800円 | +6.3% | +3.2% | 2.14% | 18.97倍 | 2.25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」 |
マクドナルド | 661,000円 | +6.3% | +9.2% | 0.64% | 32.55倍 | 3.88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 |
MonotaRO | 167,200円 | +12.7% | +13.6% | 1.14% | 33.11倍 | 9.62倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
良品計画 | 239,500円 | +10.1% | +27.2% | 1.67% | 19.20倍 | 2.24倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
しまむら | 772,800円 | +3.9% | +1.7% | 2.46% | 14.13倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム