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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 6,700 | 6,730 | 6,650 | 6,690 | -20 | -0.3% | 221,400 |
| 2016/11/30 | 6,630 | 6,750 | 6,620 | 6,710 | +20 | +0.3% | 264,700 |
| 2016/11/29 | 6,680 | 6,750 | 6,660 | 6,690 | +40 | +0.6% | 245,200 |
| 2016/11/28 | 6,610 | 6,680 | 6,610 | 6,650 | +90 | +1.4% | 239,800 |
| 2016/11/25 | 6,550 | 6,590 | 6,520 | 6,560 | +20 | +0.3% | 179,500 |
| 2016/11/24 | 6,570 | 6,620 | 6,530 | 6,540 | +20 | +0.3% | 159,900 |
| 2016/11/22 | 6,470 | 6,530 | 6,440 | 6,520 | +70 | +1.1% | 138,100 |
| 2016/11/21 | 6,390 | 6,490 | 6,320 | 6,450 | +60 | +0.9% | 348,400 |
| 2016/11/18 | 6,400 | 6,430 | 6,350 | 6,390 | -10 | -0.2% | 207,900 |
| 2016/11/17 | 6,420 | 6,480 | 6,370 | 6,400 | -10 | -0.2% | 309,300 |
| 2016/11/16 | 6,400 | 6,440 | 6,310 | 6,410 | +50 | +0.8% | 205,200 |
| 2016/11/15 | 6,340 | 6,390 | 6,260 | 6,360 | +40 | +0.6% | 214,200 |
| 2016/11/14 | 6,240 | 6,360 | 6,240 | 6,320 | +60 | +1% | 278,700 |
| 2016/11/11 | 6,490 | 6,500 | 6,240 | 6,260 | -230 | -3.5% | 412,600 |
| 2016/11/10 | 6,460 | 6,520 | 6,400 | 6,490 | +130 | +2% | 235,800 |
| 2016/11/09 | 6,480 | 6,540 | 6,290 | 6,360 | -110 | -1.7% | 361,800 |
| 2016/11/08 | 6,550 | 6,570 | 6,450 | 6,470 | +20 | +0.3% | 265,300 |
| 2016/11/07 | 6,570 | 6,570 | 6,430 | 6,450 | -110 | -1.7% | 311,100 |
| 2016/11/04 | 6,420 | 6,580 | 6,410 | 6,560 | +280 | +4.5% | 754,500 |
| 2016/11/02 | 6,320 | 6,330 | 6,250 | 6,280 | -60 | -0.9% | 210,500 |
| 2016/11/01 | 6,350 | 6,350 | 6,270 | 6,340 | -50 | -0.8% | 316,700 |
| 2016/10/31 | 6,370 | 6,400 | 6,300 | 6,390 | +50 | +0.8% | 335,000 |
| 2016/10/28 | 6,420 | 6,440 | 6,300 | 6,340 | -70 | -1.1% | 990,900 |
| 2016/10/27 | 6,480 | 6,510 | 6,390 | 6,410 | -110 | -1.7% | 310,100 |
| 2016/10/26 | 6,460 | 6,530 | 6,450 | 6,520 | +30 | +0.5% | 232,700 |
| 2016/10/25 | 6,460 | 6,520 | 6,440 | 6,490 | +20 | +0.3% | 202,100 |
| 2016/10/24 | 6,470 | 6,490 | 6,420 | 6,470 | +40 | +0.6% | 141,900 |
| 2016/10/21 | 6,560 | 6,560 | 6,400 | 6,430 | -70 | -1.1% | 394,000 |
| 2016/10/20 | 6,480 | 6,540 | 6,430 | 6,500 | +20 | +0.3% | 360,300 |
| 2016/10/19 | 6,420 | 6,500 | 6,420 | 6,480 | +50 | +0.8% | 376,100 |
| 2016/10/18 | 6,370 | 6,450 | 6,350 | 6,430 | +90 | +1.4% | 410,500 |
| 2016/10/17 | 6,350 | 6,350 | 6,280 | 6,340 | +30 | +0.5% | 252,900 |
| 2016/10/14 | 6,330 | 6,350 | 6,270 | 6,310 | +10 | +0.2% | 374,300 |
| 2016/10/13 | 6,340 | 6,350 | 6,250 | 6,300 | -40 | -0.6% | 381,900 |
| 2016/10/12 | 6,290 | 6,370 | 6,280 | 6,340 | +90 | +1.4% | 733,100 |
| 2016/10/11 | 6,200 | 6,280 | 6,150 | 6,250 | ±0 | ±0% | 611,100 |
| 2016/10/07 | 6,390 | 6,410 | 6,220 | 6,250 | -250 | -3.8% | 733,400 |
| 2016/10/06 | 6,580 | 6,640 | 6,460 | 6,500 | -430 | -6.2% | 854,900 |
| 2016/10/05 | 7,060 | 7,150 | 6,890 | 6,930 | -210 | -2.9% | 475,400 |
| 2016/10/04 | 7,190 | 7,270 | 7,110 | 7,140 | -50 | -0.7% | 362,900 |
| 2016/10/03 | 6,940 | 7,200 | 6,890 | 7,190 | +330 | +4.8% | 339,400 |
| 2016/09/30 | 6,840 | 6,950 | 6,810 | 6,860 | -60 | -0.9% | 237,300 |
| 2016/09/29 | 6,860 | 6,950 | 6,740 | 6,920 | -90 | -1.3% | 295,600 |
| 2016/09/28 | 6,990 | 7,040 | 6,970 | 7,010 | ±0 | ±0% | 136,500 |
| 2016/09/27 | 6,850 | 7,010 | 6,810 | 7,010 | +90 | +1.3% | 173,800 |
| 2016/09/26 | 6,950 | 6,990 | 6,890 | 6,920 | -10 | -0.1% | 130,100 |
| 2016/09/23 | 6,830 | 6,950 | 6,790 | 6,930 | +80 | +1.2% | 173,800 |
| 2016/09/21 | 6,660 | 6,850 | 6,650 | 6,850 | +190 | +2.9% | 228,900 |
| 2016/09/20 | 6,810 | 6,810 | 6,620 | 6,660 | -80 | -1.2% | 217,000 |
| 2016/09/16 | 6,550 | 6,740 | 6,540 | 6,740 | +180 | +2.7% | 216,900 |
1951～
2000
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
