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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,880 | 6,910 | 6,800 | 6,860 | -30 | -0.4% | 213,600 |
| 2018/02/20 | 6,940 | 7,050 | 6,850 | 6,890 | +20 | +0.3% | 324,300 |
| 2018/02/19 | 6,790 | 6,920 | 6,780 | 6,870 | +180 | +2.7% | 251,800 |
| 2018/02/16 | 6,700 | 6,760 | 6,670 | 6,690 | +20 | +0.3% | 227,500 |
| 2018/02/15 | 6,780 | 6,810 | 6,630 | 6,670 | -70 | -1% | 198,700 |
| 2018/02/14 | 6,620 | 6,780 | 6,600 | 6,740 | +110 | +1.7% | 417,900 |
| 2018/02/13 | 6,660 | 6,710 | 6,610 | 6,630 | -20 | -0.3% | 226,700 |
| 2018/02/09 | 6,550 | 6,660 | 6,550 | 6,650 | -60 | -0.9% | 304,200 |
| 2018/02/08 | 6,810 | 6,840 | 6,660 | 6,710 | -260 | -3.7% | 561,800 |
| 2018/02/07 | 6,980 | 7,170 | 6,960 | 6,970 | +150 | +2.2% | 532,800 |
| 2018/02/06 | 6,790 | 6,850 | 6,700 | 6,820 | -150 | -2.2% | 385,800 |
| 2018/02/05 | 6,990 | 7,060 | 6,970 | 6,970 | -130 | -1.8% | 135,400 |
| 2018/02/02 | 7,060 | 7,130 | 7,020 | 7,100 | ±0 | ±0% | 202,300 |
| 2018/02/01 | 7,030 | 7,130 | 7,000 | 7,100 | ±0 | ±0% | 246,800 |
| 2018/01/31 | 7,150 | 7,180 | 7,080 | 7,100 | -40 | -0.6% | 201,700 |
| 2018/01/30 | 7,220 | 7,260 | 7,110 | 7,140 | -50 | -0.7% | 148,500 |
| 2018/01/29 | 7,220 | 7,250 | 7,170 | 7,190 | +30 | +0.4% | 139,000 |
| 2018/01/26 | 7,120 | 7,200 | 7,090 | 7,160 | +20 | +0.3% | 152,500 |
| 2018/01/25 | 7,190 | 7,260 | 7,080 | 7,140 | +80 | +1.1% | 377,700 |
| 2018/01/24 | 6,980 | 7,080 | 6,970 | 7,060 | +30 | +0.4% | 164,600 |
| 2018/01/23 | 6,890 | 7,060 | 6,880 | 7,030 | +140 | +2% | 236,200 |
| 2018/01/22 | 6,840 | 6,940 | 6,810 | 6,890 | +100 | +1.5% | 297,600 |
| 2018/01/19 | 6,750 | 6,850 | 6,750 | 6,790 | +120 | +1.8% | 169,400 |
| 2018/01/18 | 6,800 | 6,800 | 6,660 | 6,670 | -100 | -1.5% | 176,700 |
| 2018/01/17 | 6,680 | 6,780 | 6,640 | 6,770 | +80 | +1.2% | 161,400 |
| 2018/01/16 | 6,650 | 6,720 | 6,640 | 6,690 | -30 | -0.4% | 125,200 |
| 2018/01/15 | 6,750 | 6,760 | 6,680 | 6,720 | -30 | -0.4% | 174,600 |
| 2018/01/12 | 6,830 | 6,830 | 6,670 | 6,750 | -50 | -0.7% | 255,700 |
| 2018/01/11 | 6,760 | 6,970 | 6,750 | 6,800 | +170 | +2.6% | 991,400 |
| 2018/01/10 | 6,630 | 6,720 | 6,510 | 6,630 | +160 | +2.5% | 521,900 |
| 2018/01/09 | 6,550 | 6,590 | 6,460 | 6,470 | -20 | -0.3% | 299,500 |
| 2018/01/05 | 6,470 | 6,510 | 6,420 | 6,490 | +20 | +0.3% | 132,500 |
| 2018/01/04 | 6,500 | 6,500 | 6,440 | 6,470 | ±0 | ±0% | 194,400 |
| 2017/12/29 | 6,420 | 6,480 | 6,400 | 6,470 | +20 | +0.3% | 117,100 |
| 2017/12/28 | 6,490 | 6,540 | 6,420 | 6,450 | -60 | -0.9% | 140,600 |
| 2017/12/27 | 6,490 | 6,560 | 6,450 | 6,510 | +30 | +0.5% | 172,400 |
| 2017/12/26 | 6,510 | 6,510 | 6,440 | 6,480 | +30 | +0.5% | 138,500 |
| 2017/12/25 | 6,520 | 6,530 | 6,430 | 6,450 | -30 | -0.5% | 123,800 |
| 2017/12/22 | 6,420 | 6,490 | 6,410 | 6,480 | +30 | +0.5% | 217,800 |
| 2017/12/21 | 6,480 | 6,500 | 6,410 | 6,450 | -60 | -0.9% | 216,900 |
| 2017/12/20 | 6,500 | 6,510 | 6,460 | 6,510 | +30 | +0.5% | 257,600 |
| 2017/12/19 | 6,420 | 6,490 | 6,380 | 6,480 | +90 | +1.4% | 239,600 |
| 2017/12/18 | 6,490 | 6,490 | 6,360 | 6,390 | -50 | -0.8% | 177,700 |
| 2017/12/15 | 6,420 | 6,470 | 6,390 | 6,440 | +50 | +0.8% | 244,200 |
| 2017/12/14 | 6,400 | 6,420 | 6,360 | 6,390 | +40 | +0.6% | 150,300 |
| 2017/12/13 | 6,370 | 6,390 | 6,320 | 6,350 | -20 | -0.3% | 153,900 |
| 2017/12/12 | 6,410 | 6,420 | 6,330 | 6,370 | -40 | -0.6% | 171,400 |
| 2017/12/11 | 6,330 | 6,410 | 6,320 | 6,410 | +70 | +1.1% | 205,800 |
| 2017/12/08 | 6,320 | 6,340 | 6,300 | 6,340 | +20 | +0.3% | 208,100 |
| 2017/12/07 | 6,290 | 6,340 | 6,270 | 6,320 | +60 | +1% | 193,700 |
1651～
1700
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
