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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 6,310 | 6,360 | 6,310 | 6,340 | +10 | +0.2% | 163,900 |
| 2017/07/10 | 6,400 | 6,400 | 6,320 | 6,330 | -70 | -1.1% | 206,100 |
| 2017/07/07 | 6,420 | 6,510 | 6,400 | 6,400 | -70 | -1.1% | 242,100 |
| 2017/07/06 | 6,450 | 6,560 | 6,390 | 6,470 | -110 | -1.7% | 539,200 |
| 2017/07/05 | 6,490 | 6,580 | 6,470 | 6,580 | +140 | +2.2% | 237,100 |
| 2017/07/04 | 6,470 | 6,490 | 6,420 | 6,440 | +20 | +0.3% | 165,800 |
| 2017/07/03 | 6,510 | 6,570 | 6,380 | 6,420 | -190 | -2.9% | 373,800 |
| 2017/06/30 | 6,580 | 6,610 | 6,520 | 6,610 | -70 | -1% | 169,200 |
| 2017/06/29 | 6,650 | 6,690 | 6,590 | 6,680 | +70 | +1.1% | 192,500 |
| 2017/06/28 | 6,640 | 6,680 | 6,590 | 6,610 | -20 | -0.3% | 147,400 |
| 2017/06/27 | 6,640 | 6,660 | 6,590 | 6,630 | +10 | +0.2% | 82,500 |
| 2017/06/26 | 6,670 | 6,670 | 6,610 | 6,620 | -20 | -0.3% | 71,500 |
| 2017/06/23 | 6,700 | 6,710 | 6,600 | 6,640 | +70 | +1.1% | 170,000 |
| 2017/06/22 | 6,620 | 6,640 | 6,560 | 6,570 | -20 | -0.3% | 128,300 |
| 2017/06/21 | 6,600 | 6,640 | 6,560 | 6,590 | +20 | +0.3% | 153,200 |
| 2017/06/20 | 6,540 | 6,610 | 6,520 | 6,570 | ±0 | ±0% | 159,300 |
| 2017/06/19 | 6,530 | 6,600 | 6,530 | 6,570 | +30 | +0.5% | 98,400 |
| 2017/06/16 | 6,520 | 6,570 | 6,500 | 6,540 | -20 | -0.3% | 286,000 |
| 2017/06/15 | 6,500 | 6,580 | 6,490 | 6,560 | +100 | +1.5% | 166,800 |
| 2017/06/14 | 6,410 | 6,500 | 6,390 | 6,460 | +50 | +0.8% | 171,100 |
| 2017/06/13 | 6,410 | 6,440 | 6,390 | 6,410 | +10 | +0.2% | 151,700 |
| 2017/06/12 | 6,370 | 6,410 | 6,330 | 6,400 | -10 | -0.2% | 112,500 |
| 2017/06/09 | 6,430 | 6,460 | 6,410 | 6,410 | -70 | -1.1% | 177,800 |
| 2017/06/08 | 6,540 | 6,540 | 6,450 | 6,480 | +10 | +0.2% | 242,700 |
| 2017/06/07 | 6,480 | 6,510 | 6,410 | 6,470 | -60 | -0.9% | 199,800 |
| 2017/06/06 | 6,590 | 6,600 | 6,470 | 6,530 | -130 | -2% | 330,700 |
| 2017/06/05 | 6,600 | 6,670 | 6,590 | 6,660 | +40 | +0.6% | 168,100 |
| 2017/06/02 | 6,540 | 6,620 | 6,500 | 6,620 | +120 | +1.8% | 243,800 |
| 2017/06/01 | 6,510 | 6,520 | 6,470 | 6,500 | +30 | +0.5% | 170,200 |
| 2017/05/31 | 6,480 | 6,480 | 6,410 | 6,470 | +30 | +0.5% | 266,200 |
| 2017/05/30 | 6,450 | 6,460 | 6,410 | 6,440 | ±0 | ±0% | 114,400 |
| 2017/05/29 | 6,340 | 6,460 | 6,320 | 6,440 | +100 | +1.6% | 200,500 |
| 2017/05/26 | 6,350 | 6,380 | 6,330 | 6,340 | -10 | -0.2% | 179,200 |
| 2017/05/25 | 6,430 | 6,440 | 6,350 | 6,350 | -70 | -1.1% | 153,300 |
| 2017/05/24 | 6,420 | 6,430 | 6,370 | 6,420 | +20 | +0.3% | 130,600 |
| 2017/05/23 | 6,410 | 6,450 | 6,380 | 6,400 | -30 | -0.5% | 138,200 |
| 2017/05/22 | 6,400 | 6,500 | 6,380 | 6,430 | +80 | +1.3% | 195,400 |
| 2017/05/19 | 6,390 | 6,420 | 6,310 | 6,350 | -20 | -0.3% | 197,600 |
| 2017/05/18 | 6,340 | 6,400 | 6,340 | 6,370 | -40 | -0.6% | 166,100 |
| 2017/05/17 | 6,370 | 6,420 | 6,360 | 6,410 | -10 | -0.2% | 190,500 |
| 2017/05/16 | 6,480 | 6,500 | 6,360 | 6,420 | -70 | -1.1% | 417,800 |
| 2017/05/15 | 6,440 | 6,510 | 6,410 | 6,490 | ±0 | ±0% | 206,300 |
| 2017/05/12 | 6,440 | 6,500 | 6,430 | 6,490 | +30 | +0.5% | 166,500 |
| 2017/05/11 | 6,450 | 6,500 | 6,430 | 6,460 | -50 | -0.8% | 239,300 |
| 2017/05/10 | 6,500 | 6,550 | 6,470 | 6,510 | +40 | +0.6% | 248,000 |
| 2017/05/09 | 6,460 | 6,500 | 6,420 | 6,470 | +10 | +0.2% | 242,800 |
| 2017/05/08 | 6,260 | 6,500 | 6,260 | 6,460 | +260 | +4.2% | 541,300 |
| 2017/05/02 | 6,200 | 6,280 | 6,180 | 6,200 | -40 | -0.6% | 387,300 |
| 2017/05/01 | 6,200 | 6,250 | 6,160 | 6,240 | +50 | +0.8% | 231,700 |
| 2017/04/28 | 6,300 | 6,310 | 6,150 | 6,190 | -190 | -3% | 670,500 |
1801～
1850
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
