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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,820 | 5,860 | 5,800 | 5,830 | +30 | +0.5% | 141,500 |
| 2017/09/21 | 5,850 | 5,850 | 5,790 | 5,800 | -50 | -0.9% | 181,200 |
| 2017/09/20 | 5,820 | 5,860 | 5,810 | 5,850 | +20 | +0.3% | 137,800 |
| 2017/09/19 | 5,790 | 5,850 | 5,770 | 5,830 | +40 | +0.7% | 221,400 |
| 2017/09/15 | 5,800 | 5,810 | 5,720 | 5,790 | -60 | -1% | 299,700 |
| 2017/09/14 | 5,860 | 5,920 | 5,850 | 5,850 | +20 | +0.3% | 284,700 |
| 2017/09/13 | 5,820 | 5,850 | 5,810 | 5,830 | +40 | +0.7% | 154,700 |
| 2017/09/12 | 5,780 | 5,800 | 5,740 | 5,790 | +60 | +1% | 180,500 |
| 2017/09/11 | 5,770 | 5,810 | 5,710 | 5,730 | -10 | -0.2% | 165,700 |
| 2017/09/08 | 5,840 | 5,840 | 5,720 | 5,740 | -60 | -1% | 318,900 |
| 2017/09/07 | 5,770 | 5,840 | 5,710 | 5,800 | +190 | +3.4% | 519,000 |
| 2017/09/06 | 5,660 | 5,660 | 5,550 | 5,610 | +50 | +0.9% | 454,300 |
| 2017/09/05 | 5,620 | 5,690 | 5,550 | 5,560 | ±0 | ±0% | 522,400 |
| 2017/09/04 | 5,650 | 5,650 | 5,550 | 5,560 | -100 | -1.8% | 290,100 |
| 2017/09/01 | 5,700 | 5,710 | 5,660 | 5,660 | +10 | +0.2% | 388,300 |
| 2017/08/31 | 5,670 | 5,720 | 5,640 | 5,650 | +10 | +0.2% | 325,900 |
| 2017/08/30 | 5,670 | 5,710 | 5,630 | 5,640 | +20 | +0.4% | 528,400 |
| 2017/08/29 | 5,550 | 5,660 | 5,550 | 5,620 | -40 | -0.7% | 447,700 |
| 2017/08/28 | 5,700 | 5,730 | 5,640 | 5,660 | -40 | -0.7% | 385,000 |
| 2017/08/25 | 5,660 | 5,730 | 5,570 | 5,700 | -60 | -1% | 568,400 |
| 2017/08/24 | 5,760 | 5,780 | 5,700 | 5,760 | -60 | -1% | 446,100 |
| 2017/08/23 | 5,870 | 5,880 | 5,810 | 5,820 | -20 | -0.3% | 282,800 |
| 2017/08/22 | 5,850 | 5,890 | 5,830 | 5,840 | -80 | -1.4% | 388,400 |
| 2017/08/21 | 6,050 | 6,050 | 5,870 | 5,920 | -150 | -2.5% | 318,000 |
| 2017/08/18 | 6,040 | 6,090 | 6,000 | 6,070 | -10 | -0.2% | 161,600 |
| 2017/08/17 | 6,100 | 6,100 | 6,040 | 6,080 | -10 | -0.2% | 176,000 |
| 2017/08/16 | 6,130 | 6,140 | 6,050 | 6,090 | -50 | -0.8% | 230,600 |
| 2017/08/15 | 6,140 | 6,180 | 6,110 | 6,140 | +40 | +0.7% | 153,000 |
| 2017/08/14 | 6,150 | 6,170 | 6,050 | 6,100 | -100 | -1.6% | 264,700 |
| 2017/08/10 | 6,250 | 6,250 | 6,190 | 6,200 | -30 | -0.5% | 253,600 |
| 2017/08/09 | 6,250 | 6,260 | 6,200 | 6,230 | -10 | -0.2% | 246,400 |
| 2017/08/08 | 6,250 | 6,260 | 6,200 | 6,240 | ±0 | ±0% | 137,800 |
| 2017/08/07 | 6,250 | 6,280 | 6,220 | 6,240 | -10 | -0.2% | 145,400 |
| 2017/08/04 | 6,270 | 6,280 | 6,250 | 6,250 | -10 | -0.2% | 123,000 |
| 2017/08/03 | 6,270 | 6,320 | 6,250 | 6,260 | -10 | -0.2% | 203,500 |
| 2017/08/02 | 6,360 | 6,360 | 6,260 | 6,270 | -80 | -1.3% | 289,900 |
| 2017/08/01 | 6,310 | 6,350 | 6,300 | 6,350 | +60 | +1% | 309,600 |
| 2017/07/31 | 6,320 | 6,330 | 6,260 | 6,290 | -20 | -0.3% | 207,400 |
| 2017/07/28 | 6,280 | 6,320 | 6,270 | 6,310 | +50 | +0.8% | 218,000 |
| 2017/07/27 | 6,250 | 6,290 | 6,250 | 6,260 | +30 | +0.5% | 210,200 |
| 2017/07/26 | 6,250 | 6,270 | 6,220 | 6,230 | -10 | -0.2% | 125,800 |
| 2017/07/25 | 6,260 | 6,280 | 6,230 | 6,240 | -20 | -0.3% | 124,500 |
| 2017/07/24 | 6,250 | 6,270 | 6,230 | 6,260 | +30 | +0.5% | 149,100 |
| 2017/07/21 | 6,230 | 6,250 | 6,220 | 6,230 | -20 | -0.3% | 108,400 |
| 2017/07/20 | 6,300 | 6,310 | 6,230 | 6,250 | ±0 | ±0% | 293,000 |
| 2017/07/19 | 6,270 | 6,310 | 6,250 | 6,250 | -30 | -0.5% | 178,300 |
| 2017/07/18 | 6,300 | 6,320 | 6,260 | 6,280 | -30 | -0.5% | 174,100 |
| 2017/07/14 | 6,360 | 6,390 | 6,310 | 6,310 | -20 | -0.3% | 171,500 |
| 2017/07/13 | 6,350 | 6,360 | 6,310 | 6,330 | +10 | +0.2% | 182,900 |
| 2017/07/12 | 6,330 | 6,350 | 6,290 | 6,320 | -20 | -0.3% | 272,100 |
1851～
1900
件表示中 / 6005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 | 264,500円 | +3.1% | +2.1% | 2.65% | 14.39倍 | 1.78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」 |
| すかいＨＤ | 294,300円 | +10.9% | +3.9% | 0.68% | 45.24倍 | 3.86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 |
| ミツコシイセタン | 179,000円 | +3.7% | +28.6% | 2.68% | 11.28倍 | 1.08倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| 丸井Ｇ | 278,100円 | +8.1% | +5.7% | 3.81% | 19.11倍 | 1.97倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｆ＆ＬＣ | 486,200円 | +13.0% | +20.1% | 0.57% | 36.67倍 | 7.18倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
