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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,080 | 3,128 | 3,080 | 3,090 | -2 | -0.1% | 370,400 |
| 2025/09/16 | 3,108 | 3,125 | 3,087 | 3,092 | -5 | -0.2% | 369,400 |
| 2025/09/12 | 3,100 | 3,116 | 3,084 | 3,097 | -12 | -0.4% | 299,200 |
| 2025/09/11 | 3,078 | 3,109 | 3,050 | 3,109 | +30 | +1% | 295,700 |
| 2025/09/10 | 3,113 | 3,114 | 3,079 | 3,079 | -34 | -1.1% | 276,300 |
| 2025/09/09 | 3,158 | 3,168 | 3,100 | 3,113 | -37 | -1.2% | 442,800 |
| 2025/09/08 | 3,227 | 3,252 | 3,150 | 3,150 | -105 | -3.2% | 773,500 |
| 2025/09/05 | 3,193 | 3,270 | 3,160 | 3,255 | +75 | +2.4% | 618,800 |
| 2025/09/04 | 3,123 | 3,193 | 3,103 | 3,180 | +77 | +2.5% | 1,145,800 |
| 2025/09/03 | 2,961 | 3,115 | 2,960 | 3,103 | +169.5 | +5.8% | 1,354,300 |
| 2025/09/02 | 2,945 | 2,959.5 | 2,917 | 2,933.5 | +16.5 | +0.6% | 448,100 |
| 2025/09/01 | 2,913 | 2,943 | 2,890 | 2,917 | -10 | -0.3% | 413,200 |
| 2025/08/29 | 2,921.5 | 2,934.5 | 2,905.5 | 2,927 | -8 | -0.3% | 419,900 |
| 2025/08/28 | 2,917 | 2,940.5 | 2,908 | 2,935 | -5 | -0.2% | 308,500 |
| 2025/08/27 | 2,903 | 2,944 | 2,900 | 2,940 | +15.5 | +0.5% | 595,800 |
| 2025/08/26 | 2,953 | 2,964 | 2,915 | 2,924.5 | -35.5 | -1.2% | 451,500 |
| 2025/08/25 | 2,986.5 | 2,992 | 2,950 | 2,960 | -16.5 | -0.6% | 312,700 |
| 2025/08/22 | 2,983.5 | 2,984.5 | 2,938 | 2,976.5 | -13.5 | -0.5% | 412,800 |
| 2025/08/21 | 3,016 | 3,016 | 2,967.5 | 2,990 | -30 | -1% | 352,000 |
| 2025/08/20 | 3,030 | 3,048 | 3,008 | 3,020 | -10 | -0.3% | 373,800 |
| 2025/08/19 | 3,011 | 3,039 | 3,002 | 3,030 | +36 | +1.2% | 274,700 |
| 2025/08/18 | 3,002 | 3,017 | 2,987.5 | 2,994 | -1 | ±0% | 280,800 |
| 2025/08/15 | 2,988 | 3,000 | 2,950 | 2,995 | +21.5 | +0.7% | 340,900 |
| 2025/08/14 | 2,994 | 3,016 | 2,971 | 2,973.5 | -39.5 | -1.3% | 313,900 |
| 2025/08/13 | 3,007 | 3,019 | 2,990 | 3,013 | +2 | +0.1% | 301,700 |
| 2025/08/12 | 3,034 | 3,045 | 3,001 | 3,011 | -16 | -0.5% | 341,600 |
| 2025/08/08 | 2,965 | 3,027 | 2,962 | 3,027 | +62 | +2.1% | 330,500 |
| 2025/08/07 | 2,991.5 | 3,059 | 2,964 | 2,965 | -22.5 | -0.8% | 609,600 |
| 2025/08/06 | 2,891.5 | 3,011 | 2,888 | 2,987.5 | +108 | +3.8% | 665,700 |
| 2025/08/05 | 2,919.5 | 2,922 | 2,869 | 2,879.5 | -8.5 | -0.3% | 384,900 |
| 2025/08/04 | 2,857 | 2,898 | 2,857 | 2,888 | +10 | +0.3% | 418,600 |
| 2025/08/01 | 2,840 | 2,889 | 2,835.5 | 2,878 | +49 | +1.7% | 506,800 |
| 2025/07/31 | 2,835 | 2,842.5 | 2,822.5 | 2,829 | -6 | -0.2% | 835,800 |
| 2025/07/30 | 2,838.5 | 2,876.5 | 2,828 | 2,835 | -51.5 | -1.8% | 720,500 |
| 2025/07/29 | 2,885.5 | 2,910.5 | 2,869 | 2,886.5 | -17 | -0.6% | 370,100 |
| 2025/07/28 | 2,924 | 2,940 | 2,894.5 | 2,903.5 | -8.5 | -0.3% | 344,400 |
| 2025/07/25 | 2,936 | 2,957 | 2,905.5 | 2,912 | -3 | -0.1% | 519,400 |
| 2025/07/24 | 2,922.5 | 2,930 | 2,902.5 | 2,915 | -13.5 | -0.5% | 592,700 |
| 2025/07/23 | 2,866.5 | 2,930 | 2,853 | 2,928.5 | +71 | +2.5% | 705,300 |
| 2025/07/22 | 2,890.5 | 2,924 | 2,846 | 2,857.5 | -60.5 | -2.1% | 409,900 |
| 2025/07/18 | 2,946.5 | 2,946.5 | 2,912.5 | 2,918 | +2.5 | +0.1% | 324,800 |
| 2025/07/17 | 2,885 | 2,915.5 | 2,873.5 | 2,915.5 | +30.5 | +1.1% | 618,800 |
| 2025/07/16 | 2,890 | 2,905 | 2,869.5 | 2,885 | -33 | -1.1% | 568,200 |
| 2025/07/15 | 2,977.5 | 2,986 | 2,914.5 | 2,918 | -42.5 | -1.4% | 540,600 |
| 2025/07/14 | 2,943 | 3,002 | 2,914 | 2,960.5 | +3 | +0.1% | 710,000 |
| 2025/07/11 | 2,938.5 | 2,963 | 2,894 | 2,957.5 | -11.5 | -0.4% | 950,600 |
| 2025/07/10 | 3,000 | 3,076 | 2,940.5 | 2,969 | -76 | -2.5% | 1,589,800 |
| 2025/07/09 | 3,055 | 3,074 | 3,030 | 3,045 | +19 | +0.6% | 878,400 |
| 2025/07/08 | 2,994 | 3,030 | 2,977.5 | 3,026 | +18 | +0.6% | 443,600 |
| 2025/07/07 | 2,965 | 3,015 | 2,959.5 | 3,008 | +39 | +1.3% | 413,600 |
1～
50
件表示中 / 6104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 | 309,000円 | +3.1% | +2.1% | 2.27% | 16.81倍 | 2.08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 | 637,000円 | +1.7% | +4.5% | 0.88% | 27.32倍 | 3.22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 | 1,101,000円 | +3.9% | +2.3% | 1.86% | 18.88倍 | 1.62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 |
| スギＨＤ | 378,800円 | +14.5% | +20.3% | 0.92% | 15.51倍 | 2.73倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 891,700円 | +4.5% | +0.1% | 0.84% | 22.80倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
