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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 6,210 | 6,390 | 6,180 | 6,350 | +40 | +0.6% | 247,300 |
| 2016/02/05 | 6,350 | 6,400 | 6,240 | 6,310 | -100 | -1.6% | 282,900 |
| 2016/02/04 | 6,560 | 6,580 | 6,390 | 6,410 | -190 | -2.9% | 288,600 |
| 2016/02/03 | 6,490 | 6,630 | 6,460 | 6,600 | -30 | -0.5% | 380,600 |
| 2016/02/02 | 6,540 | 6,660 | 6,500 | 6,630 | +30 | +0.5% | 325,500 |
| 2016/02/01 | 6,600 | 6,600 | 6,430 | 6,600 | +100 | +1.5% | 336,800 |
| 2016/01/29 | 6,410 | 6,520 | 6,340 | 6,500 | +100 | +1.6% | 372,700 |
| 2016/01/28 | 6,370 | 6,450 | 6,290 | 6,400 | +50 | +0.8% | 173,000 |
| 2016/01/27 | 6,390 | 6,390 | 6,280 | 6,350 | +120 | +1.9% | 226,400 |
| 2016/01/26 | 6,250 | 6,260 | 6,200 | 6,230 | -90 | -1.4% | 249,000 |
| 2016/01/25 | 6,230 | 6,350 | 6,160 | 6,320 | +190 | +3.1% | 274,500 |
| 2016/01/22 | 5,960 | 6,140 | 5,890 | 6,130 | +350 | +6.1% | 303,900 |
| 2016/01/21 | 6,030 | 6,040 | 5,770 | 5,780 | -250 | -4.1% | 468,400 |
| 2016/01/20 | 6,140 | 6,140 | 6,010 | 6,030 | -90 | -1.5% | 358,400 |
| 2016/01/19 | 6,160 | 6,210 | 6,090 | 6,120 | ±0 | ±0% | 278,300 |
| 2016/01/18 | 6,010 | 6,140 | 6,000 | 6,120 | ±0 | ±0% | 289,500 |
| 2016/01/15 | 6,090 | 6,150 | 6,020 | 6,120 | +130 | +2.2% | 602,400 |
| 2016/01/14 | 6,000 | 6,050 | 5,920 | 5,990 | -110 | -1.8% | 349,200 |
| 2016/01/13 | 6,030 | 6,140 | 6,010 | 6,100 | +170 | +2.9% | 399,100 |
| 2016/01/12 | 6,010 | 6,080 | 5,880 | 5,930 | -100 | -1.7% | 373,100 |
| 2016/01/08 | 6,050 | 6,140 | 5,950 | 6,030 | -100 | -1.6% | 453,600 |
| 2016/01/07 | 6,150 | 6,310 | 6,100 | 6,130 | -220 | -3.5% | 744,400 |
| 2016/01/06 | 6,460 | 6,520 | 6,330 | 6,350 | -60 | -0.9% | 352,800 |
| 2016/01/05 | 6,350 | 6,460 | 6,270 | 6,410 | -10 | -0.2% | 329,100 |
| 2016/01/04 | 6,560 | 6,690 | 6,390 | 6,420 | -230 | -3.5% | 226,500 |
| 2015/12/30 | 6,490 | 6,670 | 6,490 | 6,650 | +130 | +2% | 166,600 |
| 2015/12/29 | 6,430 | 6,540 | 6,380 | 6,520 | +90 | +1.4% | 125,100 |
| 2015/12/28 | 6,480 | 6,510 | 6,360 | 6,430 | -30 | -0.5% | 147,200 |
| 2015/12/25 | 6,450 | 6,510 | 6,390 | 6,460 | -30 | -0.5% | 207,800 |
| 2015/12/24 | 6,600 | 6,600 | 6,480 | 6,490 | -50 | -0.8% | 156,400 |
| 2015/12/22 | 6,520 | 6,570 | 6,490 | 6,540 | +20 | +0.3% | 130,200 |
| 2015/12/21 | 6,500 | 6,600 | 6,440 | 6,520 | ±0 | ±0% | 176,800 |
| 2015/12/18 | 6,580 | 6,760 | 6,510 | 6,520 | -90 | -1.4% | 218,400 |
| 2015/12/17 | 6,620 | 6,690 | 6,560 | 6,610 | +90 | +1.4% | 221,600 |
| 2015/12/16 | 6,540 | 6,610 | 6,440 | 6,520 | +80 | +1.2% | 187,100 |
| 2015/12/15 | 6,500 | 6,620 | 6,420 | 6,440 | -30 | -0.5% | 185,900 |
| 2015/12/14 | 6,440 | 6,490 | 6,390 | 6,470 | -50 | -0.8% | 311,000 |
| 2015/12/11 | 6,550 | 6,610 | 6,460 | 6,520 | -120 | -1.8% | 433,000 |
| 2015/12/10 | 6,720 | 6,770 | 6,620 | 6,640 | -70 | -1% | 224,700 |
| 2015/12/09 | 6,790 | 6,840 | 6,690 | 6,710 | -50 | -0.7% | 361,300 |
| 2015/12/08 | 6,810 | 6,930 | 6,750 | 6,760 | -80 | -1.2% | 298,500 |
| 2015/12/07 | 6,760 | 6,910 | 6,740 | 6,840 | +210 | +3.2% | 351,100 |
| 2015/12/04 | 6,750 | 6,770 | 6,630 | 6,630 | -180 | -2.6% | 314,300 |
| 2015/12/03 | 6,820 | 6,850 | 6,790 | 6,810 | +20 | +0.3% | 222,300 |
| 2015/12/02 | 6,740 | 6,830 | 6,710 | 6,790 | +40 | +0.6% | 278,000 |
| 2015/12/01 | 6,750 | 6,800 | 6,680 | 6,750 | +50 | +0.7% | 356,700 |
| 2015/11/30 | 6,810 | 6,840 | 6,680 | 6,700 | -110 | -1.6% | 353,600 |
| 2015/11/27 | 6,880 | 6,890 | 6,770 | 6,810 | -110 | -1.6% | 249,600 |
| 2015/11/26 | 6,870 | 6,950 | 6,850 | 6,920 | +100 | +1.5% | 150,100 |
| 2015/11/25 | 6,830 | 6,860 | 6,750 | 6,820 | +20 | +0.3% | 229,300 |
2151～
2200
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
