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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,350 | 6,390 | 6,340 | 6,380 | +20 | +0.3% | 127,800 |
| 2017/04/26 | 6,360 | 6,380 | 6,310 | 6,360 | -20 | -0.3% | 250,000 |
| 2017/04/25 | 6,390 | 6,420 | 6,350 | 6,380 | -20 | -0.3% | 181,900 |
| 2017/04/24 | 6,380 | 6,410 | 6,330 | 6,400 | +60 | +0.9% | 176,500 |
| 2017/04/21 | 6,320 | 6,350 | 6,300 | 6,340 | +50 | +0.8% | 167,300 |
| 2017/04/20 | 6,320 | 6,330 | 6,240 | 6,290 | +10 | +0.2% | 166,500 |
| 2017/04/19 | 6,220 | 6,330 | 6,220 | 6,280 | -40 | -0.6% | 207,900 |
| 2017/04/18 | 6,380 | 6,380 | 6,280 | 6,320 | ±0 | ±0% | 137,900 |
| 2017/04/17 | 6,180 | 6,320 | 6,180 | 6,320 | +140 | +2.3% | 241,300 |
| 2017/04/14 | 6,220 | 6,260 | 6,140 | 6,180 | -100 | -1.6% | 240,800 |
| 2017/04/13 | 6,220 | 6,370 | 6,220 | 6,280 | +40 | +0.6% | 307,900 |
| 2017/04/12 | 6,210 | 6,300 | 6,090 | 6,240 | -270 | -4.1% | 754,300 |
| 2017/04/11 | 6,520 | 6,550 | 6,460 | 6,510 | +20 | +0.3% | 162,500 |
| 2017/04/10 | 6,490 | 6,530 | 6,430 | 6,490 | +40 | +0.6% | 176,000 |
| 2017/04/07 | 6,430 | 6,490 | 6,390 | 6,450 | +20 | +0.3% | 216,900 |
| 2017/04/06 | 6,480 | 6,500 | 6,410 | 6,430 | -90 | -1.4% | 195,800 |
| 2017/04/05 | 6,420 | 6,580 | 6,420 | 6,520 | +40 | +0.6% | 239,700 |
| 2017/04/04 | 6,500 | 6,590 | 6,440 | 6,480 | -30 | -0.5% | 325,900 |
| 2017/04/03 | 6,450 | 6,530 | 6,410 | 6,510 | ±0 | ±0% | 305,000 |
| 2017/03/31 | 6,650 | 6,650 | 6,490 | 6,510 | -50 | -0.8% | 222,500 |
| 2017/03/30 | 6,680 | 6,700 | 6,540 | 6,560 | -80 | -1.2% | 105,100 |
| 2017/03/29 | 6,550 | 6,640 | 6,530 | 6,640 | +40 | +0.6% | 307,600 |
| 2017/03/28 | 6,580 | 6,630 | 6,560 | 6,600 | +20 | +0.3% | 130,200 |
| 2017/03/27 | 6,560 | 6,630 | 6,530 | 6,580 | -40 | -0.6% | 169,500 |
| 2017/03/24 | 6,550 | 6,640 | 6,540 | 6,620 | +40 | +0.6% | 181,500 |
| 2017/03/23 | 6,620 | 6,670 | 6,550 | 6,580 | -50 | -0.8% | 226,800 |
| 2017/03/22 | 6,660 | 6,720 | 6,630 | 6,630 | -150 | -2.2% | 184,100 |
| 2017/03/21 | 6,670 | 6,810 | 6,670 | 6,780 | +140 | +2.1% | 176,400 |
| 2017/03/17 | 6,640 | 6,700 | 6,620 | 6,640 | -30 | -0.4% | 230,100 |
| 2017/03/16 | 6,600 | 6,700 | 6,570 | 6,670 | +30 | +0.5% | 159,900 |
| 2017/03/15 | 6,660 | 6,700 | 6,630 | 6,640 | -60 | -0.9% | 163,200 |
| 2017/03/14 | 6,670 | 6,720 | 6,650 | 6,700 | ±0 | ±0% | 89,500 |
| 2017/03/13 | 6,740 | 6,790 | 6,680 | 6,700 | +20 | +0.3% | 168,600 |
| 2017/03/10 | 6,710 | 6,730 | 6,660 | 6,680 | +50 | +0.8% | 236,400 |
| 2017/03/09 | 6,670 | 6,720 | 6,620 | 6,630 | ±0 | ±0% | 177,900 |
| 2017/03/08 | 6,620 | 6,680 | 6,610 | 6,630 | -50 | -0.7% | 126,100 |
| 2017/03/07 | 6,640 | 6,690 | 6,620 | 6,680 | -10 | -0.1% | 128,900 |
| 2017/03/06 | 6,610 | 6,710 | 6,600 | 6,690 | +70 | +1.1% | 184,000 |
| 2017/03/03 | 6,740 | 6,760 | 6,610 | 6,620 | -220 | -3.2% | 476,700 |
| 2017/03/02 | 6,880 | 6,940 | 6,790 | 6,840 | ±0 | ±0% | 363,700 |
| 2017/03/01 | 6,790 | 6,910 | 6,750 | 6,840 | +70 | +1% | 336,300 |
| 2017/02/28 | 6,780 | 6,820 | 6,750 | 6,770 | +40 | +0.6% | 269,200 |
| 2017/02/27 | 6,600 | 6,820 | 6,600 | 6,730 | +120 | +1.8% | 353,600 |
| 2017/02/24 | 6,630 | 6,680 | 6,610 | 6,610 | -120 | -1.8% | 224,400 |
| 2017/02/23 | 6,680 | 6,740 | 6,670 | 6,730 | +30 | +0.4% | 267,000 |
| 2017/02/22 | 6,750 | 6,750 | 6,690 | 6,700 | -40 | -0.6% | 153,400 |
| 2017/02/21 | 6,730 | 6,770 | 6,700 | 6,740 | +30 | +0.4% | 130,100 |
| 2017/02/20 | 6,740 | 6,740 | 6,680 | 6,710 | +70 | +1.1% | 153,800 |
| 2017/02/17 | 6,610 | 6,670 | 6,550 | 6,640 | -10 | -0.2% | 153,800 |
| 2017/02/16 | 6,680 | 6,700 | 6,640 | 6,650 | -10 | -0.2% | 147,700 |
1851～
1900
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
