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 |
|---|---|---|---|---|---|---|---|
| 2005/06/29 | 1,675 | 1,675 | 1,640 | 1,650 | -10 | -0.6% | 143,400 |
| 2005/06/28 | 1,725 | 1,735 | 1,605 | 1,660 | +10 | +0.6% | 183,800 |
| 2005/06/27 | 1,610 | 1,655 | 1,585 | 1,650 | -5 | -0.3% | 284,400 |
| 2005/06/24 | 1,575 | 1,670 | 1,525 | 1,655 | +55 | +3.4% | 263,400 |
| 2005/06/23 | 1,570 | 1,675 | 1,565 | 1,600 | +35 | +2.2% | 181,800 |
| 2005/06/22 | 1,555 | 1,585 | 1,520 | 1,565 | +15 | +1% | 126,200 |
| 2005/06/21 | 1,497.5 | 1,555 | 1,487.5 | 1,550 | +57.5 | +3.9% | 194,400 |
| 2005/06/20 | 1,515 | 1,515 | 1,475 | 1,492.5 | -2.5 | -0.2% | 264,200 |
| 2005/06/17 | 1,500 | 1,510 | 1,490 | 1,495 | ±0 | ±0% | 141,600 |
| 2005/06/16 | 1,520 | 1,520 | 1,472.5 | 1,495 | -15 | -1% | 121,000 |
| 2005/06/15 | 1,505 | 1,520 | 1,485 | 1,510 | -5 | -0.3% | 200,600 |
| 2005/06/14 | 1,500 | 1,535 | 1,492.5 | 1,515 | +25 | +1.7% | 114,200 |
| 2005/06/13 | 1,477.5 | 1,495 | 1,477.5 | 1,490 | +15 | +1% | 223,200 |
| 2005/06/10 | 1,470 | 1,490 | 1,470 | 1,475 | +5 | +0.3% | 466,400 |
| 2005/06/09 | 1,510 | 1,515 | 1,455 | 1,470 | -55 | -3.6% | 284,200 |
| 2005/06/08 | 1,500 | 1,525 | 1,490 | 1,525 | +45 | +3% | 160,200 |
| 2005/06/07 | 1,465 | 1,482.5 | 1,450 | 1,480 | +52.5 | +3.7% | 326,200 |
| 2005/06/06 | 1,375 | 1,470 | 1,375 | 1,427.5 | +67.5 | +5% | 218,600 |
| 2005/06/03 | 1,342.5 | 1,380 | 1,342.5 | 1,360 | +30 | +2.3% | 220,000 |
| 2005/06/02 | 1,337.5 | 1,360 | 1,330 | 1,330 | -22.5 | -1.7% | 170,600 |
| 2005/06/01 | 1,347.5 | 1,365 | 1,340 | 1,352.5 | -15 | -1.1% | 120,200 |
| 2005/05/31 | 1,367.5 | 1,375 | 1,355 | 1,367.5 | +20 | +1.5% | 137,800 |
| 2005/05/30 | 1,347.5 | 1,390 | 1,330 | 1,347.5 | ±0 | ±0% | 106,600 |
| 2005/05/27 | 1,335 | 1,370 | 1,332.5 | 1,347.5 | +30 | +2.3% | 82,600 |
| 2005/05/26 | 1,317.5 | 1,330 | 1,297.5 | 1,317.5 | -20 | -1.5% | 125,200 |
| 2005/05/25 | 1,325 | 1,355 | 1,315 | 1,337.5 | -47.5 | -3.4% | 329,200 |
| 2005/05/24 | 1,385 | 1,410 | 1,380 | 1,385 | +2.5 | +0.2% | 225,600 |
| 2005/05/23 | 1,380 | 1,387.5 | 1,370 | 1,382.5 | -2.5 | -0.2% | 140,000 |
| 2005/05/20 | 1,405 | 1,410 | 1,360 | 1,385 | -2.5 | -0.2% | 138,800 |
| 2005/05/19 | 1,380 | 1,415 | 1,365 | 1,387.5 | +37.5 | +2.8% | 136,000 |
| 2005/05/18 | 1,330 | 1,365 | 1,305 | 1,350 | ±0 | ±0% | 124,800 |
| 2005/05/17 | 1,375 | 1,385 | 1,317.5 | 1,350 | -10 | -0.7% | 141,200 |
| 2005/05/16 | 1,372.5 | 1,395 | 1,355 | 1,360 | +12.5 | +0.9% | 149,800 |
| 2005/05/13 | 1,342.5 | 1,370 | 1,342.5 | 1,347.5 | -15 | -1.1% | 155,800 |
| 2005/05/12 | 1,330 | 1,367.5 | 1,330 | 1,362.5 | +42.5 | +3.2% | 137,200 |
| 2005/05/11 | 1,320 | 1,350 | 1,310 | 1,320 | -7.5 | -0.6% | 245,800 |
| 2005/05/10 | 1,327.5 | 1,345 | 1,315 | 1,327.5 | -15 | -1.1% | 202,200 |
| 2005/05/09 | 1,322.5 | 1,350 | 1,322.5 | 1,342.5 | +7.5 | +0.6% | 127,000 |
| 2005/05/06 | 1,322.5 | 1,345 | 1,320 | 1,335 | +15 | +1.1% | 103,200 |
| 2005/05/02 | 1,297.5 | 1,342.5 | 1,297.5 | 1,320 | -37.5 | -2.8% | 54,800 |
| 2005/04/28 | 1,360 | 1,372.5 | 1,357.5 | 1,357.5 | ±0 | ±0% | 88,200 |
| 2005/04/27 | 1,342.5 | 1,365 | 1,340 | 1,357.5 | +15 | +1.1% | 284,400 |
| 2005/04/26 | 1,360 | 1,360 | 1,340 | 1,342.5 | -25 | -1.8% | 96,200 |
| 2005/04/25 | 1,382.5 | 1,385 | 1,360 | 1,367.5 | -15 | -1.1% | 59,000 |
| 2005/04/22 | 1,385 | 1,392.5 | 1,335 | 1,382.5 | +25 | +1.8% | 113,400 |
| 2005/04/21 | 1,295 | 1,365 | 1,272.5 | 1,357.5 | -17.5 | -1.3% | 158,000 |
| 2005/04/20 | 1,382.5 | 1,390 | 1,370 | 1,375 | +32.5 | +2.4% | 306,000 |
| 2005/04/19 | 1,262.5 | 1,347.5 | 1,250 | 1,342.5 | +60 | +4.7% | 145,000 |
| 2005/04/18 | 1,330 | 1,330 | 1,255 | 1,282.5 | -67.5 | -5% | 153,400 |
| 2005/04/15 | 1,345 | 1,357.5 | 1,342.5 | 1,350 | +5 | +0.4% | 117,800 |
4901～
4950
件表示中 / 6053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 | 296,000円 | +3.1% | +2.1% | 2.36% | 16.10倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| マクドナルド | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13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 | 1,051,000円 | +3.9% | +2.3% | 1.95% | 18.03倍 | 1.54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 | 909,000円 | +7.5% | +0.3% | 0.72% | 29.41倍 | 2.96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 |
| すかいＨＤ | 300,000円 | +10.9% | +3.9% | 0.67% | 46.12倍 | 3.94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 |
市場注目の銘柄
チャート関連のコラム
