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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 2,924.5 | 2,964.5 | 2,883 | 2,957.5 | +21.5 | +0.7% | 570,600 |
| 2024/08/26 | 2,951 | 2,974.5 | 2,897 | 2,936 | -16 | -0.5% | 656,100 |
| 2024/08/23 | 2,950 | 2,963 | 2,924.5 | 2,952 | -8.5 | -0.3% | 446,000 |
| 2024/08/22 | 2,905.5 | 2,965 | 2,904.5 | 2,960.5 | +69 | +2.4% | 477,500 |
| 2024/08/21 | 2,850 | 2,895 | 2,850 | 2,891.5 | +7 | +0.2% | 406,400 |
| 2024/08/20 | 2,842.5 | 2,896 | 2,815.5 | 2,884.5 | +41.5 | +1.5% | 528,900 |
| 2024/08/19 | 2,850 | 2,887.5 | 2,824 | 2,843 | -21.5 | -0.8% | 600,900 |
| 2024/08/16 | 2,840 | 2,870 | 2,827.5 | 2,864.5 | +60.5 | +2.2% | 430,500 |
| 2024/08/15 | 2,770 | 2,817 | 2,766 | 2,804 | +29.5 | +1.1% | 394,900 |
| 2024/08/14 | 2,752 | 2,800.5 | 2,747.5 | 2,774.5 | +34 | +1.2% | 494,800 |
| 2024/08/13 | 2,747 | 2,772.5 | 2,730 | 2,740.5 | -51 | -1.8% | 719,200 |
| 2024/08/09 | 2,815 | 2,815 | 2,734 | 2,791.5 | +25 | +0.9% | 529,500 |
| 2024/08/08 | 2,689 | 2,826 | 2,680 | 2,766.5 | +47 | +1.7% | 680,600 |
| 2024/08/07 | 2,718.5 | 2,794.5 | 2,703 | 2,719.5 | -46 | -1.7% | 723,100 |
| 2024/08/06 | 2,714 | 2,850 | 2,695 | 2,765.5 | +275 | +11% | 1,140,500 |
| 2024/08/05 | 2,670 | 2,700 | 2,469.5 | 2,490.5 | -270.5 | -9.8% | 1,301,200 |
| 2024/08/02 | 2,883.5 | 2,897.5 | 2,753.5 | 2,761 | -172.5 | -5.9% | 1,012,900 |
| 2024/08/01 | 2,940 | 2,960.5 | 2,896.5 | 2,933.5 | -14 | -0.5% | 933,200 |
| 2024/07/31 | 2,941.5 | 2,957 | 2,915 | 2,947.5 | +4.5 | +0.2% | 726,300 |
| 2024/07/30 | 2,924.5 | 2,953.5 | 2,899.5 | 2,943 | +1 | ±0% | 646,300 |
| 2024/07/29 | 2,922 | 2,951.5 | 2,876.5 | 2,942 | +37 | +1.3% | 663,500 |
| 2024/07/26 | 2,913 | 2,942.5 | 2,880.5 | 2,905 | -5 | -0.2% | 879,100 |
| 2024/07/25 | 2,823 | 2,920 | 2,815.5 | 2,910 | +82 | +2.9% | 1,673,800 |
| 2024/07/24 | 2,826 | 2,864.5 | 2,810 | 2,828 | +8.5 | +0.3% | 881,700 |
| 2024/07/23 | 2,814 | 2,822 | 2,792 | 2,819.5 | +15.5 | +0.6% | 494,800 |
| 2024/07/22 | 2,796.5 | 2,806 | 2,775.5 | 2,804 | +3 | +0.1% | 494,300 |
| 2024/07/19 | 2,829 | 2,829.5 | 2,780.5 | 2,801 | -42 | -1.5% | 690,600 |
| 2024/07/18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843 | +93 | +3.4% | 1,123,000 |
| 2024/07/17 | 2,769 | 2,772 | 2,746.5 | 2,750 | -12 | -0.4% | 546,700 |
| 2024/07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -37.5 | -1.3% | 832,600 |
| 2024/07/12 | 2,776 | 2,807 | 2,769.5 | 2,799.5 | +9 | +0.3% | 1,008,300 |
| 2024/07/11 | 2,743 | 2,794 | 2,738 | 2,790.5 | +75 | +2.8% | 1,424,900 |
| 2024/07/10 | 2,715 | 2,719.5 | 2,680 | 2,715.5 | -26 | -0.9% | 1,369,800 |
| 2024/07/09 | 2,727.5 | 2,754.5 | 2,709 | 2,741.5 | +2.5 | +0.1% | 1,446,000 |
| 2024/07/08 | 2,764.5 | 2,807 | 2,733 | 2,739 | -39 | -1.4% | 1,603,200 |
| 2024/07/05 | 2,719.5 | 2,780 | 2,714 | 2,778 | +48.5 | +1.8% | 1,421,400 |
| 2024/07/04 | 2,725 | 2,749.5 | 2,688 | 2,729.5 | -145.5 | -5.1% | 3,002,000 |
| 2024/07/03 | 2,937 | 2,948 | 2,869.5 | 2,875 | +23.5 | +0.8% | 1,881,200 |
| 2024/07/02 | 2,859.5 | 2,876 | 2,823.5 | 2,851.5 | -8 | -0.3% | 1,198,800 |
| 2024/07/01 | 2,835 | 2,864.5 | 2,834 | 2,859.5 | +34.5 | +1.2% | 922,000 |
| 2024/06/28 | 2,858.5 | 2,865 | 2,795.5 | 2,825 | -25.5 | -0.9% | 985,000 |
| 2024/06/27 | 2,890 | 2,893.5 | 2,816.5 | 2,850.5 | -51 | -1.8% | 1,311,200 |
| 2024/06/26 | 2,904.5 | 2,919.5 | 2,887 | 2,901.5 | -10.5 | -0.4% | 685,700 |
| 2024/06/25 | 2,896 | 2,919 | 2,875 | 2,912 | +15.5 | +0.5% | 641,000 |
| 2024/06/24 | 2,934.5 | 2,939.5 | 2,879 | 2,896.5 | -32 | -1.1% | 737,800 |
| 2024/06/21 | 2,931 | 2,995.5 | 2,915.5 | 2,928.5 | +9.5 | +0.3% | 1,040,000 |
| 2024/06/20 | 2,898 | 2,928.5 | 2,892.5 | 2,919 | +25.5 | +0.9% | 503,300 |
| 2024/06/19 | 2,859.5 | 2,918.5 | 2,858.5 | 2,893.5 | +17 | +0.6% | 671,100 |
| 2024/06/18 | 2,811 | 2,876.5 | 2,805 | 2,876.5 | +67 | +2.4% | 929,500 |
| 2024/06/17 | 2,856 | 2,856 | 2,779 | 2,809.5 | -55.5 | -1.9% | 853,500 |
151～
200
件表示中 / 5996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 | 260,200円 | +3.1% | +2.1% | 2.69% | 14.15倍 | 1.75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」 |
| しまむら | 922,900円 | +3.9% | +2.3% | 2.22% | 15.83倍 | 1.35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 |
| すかいＨＤ | 295,100円 | +10.9% | +3.9% | 0.68% | 45.37倍 | 3.87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 |
| コスモス薬品 | 803,800円 | +7.5% | +0.3% | 0.81% | 26.00倍 | 2.62倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| 丸井Ｇ | 281,100円 | +8.1% | +5.7% | 3.77% | 19.33倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
