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 |
|---|---|---|---|---|---|---|---|
| 2005/02/17 | 1,137.5 | 1,155 | 1,137.5 | 1,145 | -2.5 | -0.2% | 36,600 |
| 2005/02/16 | 1,150 | 1,165 | 1,147.5 | 1,147.5 | +10 | +0.9% | 97,000 |
| 2005/02/15 | 1,115 | 1,147.5 | 1,112.5 | 1,137.5 | +22.5 | +2% | 37,600 |
| 2005/02/14 | 1,147.5 | 1,147.5 | 1,115 | 1,115 | -20 | -1.8% | 41,200 |
| 2005/02/10 | 1,150 | 1,150 | 1,125 | 1,135 | -10 | -0.9% | 40,400 |
| 2005/02/09 | 1,162.5 | 1,162.5 | 1,140 | 1,145 | -17.5 | -1.5% | 46,600 |
| 2005/02/08 | 1,167.5 | 1,170 | 1,160 | 1,162.5 | ±0 | ±0% | 88,600 |
| 2005/02/07 | 1,147.5 | 1,162.5 | 1,142.5 | 1,162.5 | +20 | +1.8% | 137,800 |
| 2005/02/04 | 1,142.5 | 1,147.5 | 1,132.5 | 1,142.5 | +2.5 | +0.2% | 82,400 |
| 2005/02/03 | 1,142.5 | 1,147.5 | 1,127.5 | 1,140 | +2.5 | +0.2% | 79,600 |
| 2005/02/02 | 1,130 | 1,137.5 | 1,122.5 | 1,137.5 | +17.5 | +1.6% | 85,000 |
| 2005/02/01 | 1,112.5 | 1,130 | 1,107.5 | 1,120 | +5 | +0.4% | 61,000 |
| 2005/01/31 | 1,110 | 1,122.5 | 1,105 | 1,115 | +7.5 | +0.7% | 64,000 |
| 2005/01/28 | 1,122.5 | 1,122.5 | 1,102.5 | 1,107.5 | -2.5 | -0.2% | 53,600 |
| 2005/01/27 | 1,125 | 1,125 | 1,107.5 | 1,110 | -2.5 | -0.2% | 70,000 |
| 2005/01/26 | 1,117.5 | 1,125 | 1,110 | 1,112.5 | +5 | +0.5% | 124,200 |
| 2005/01/25 | 1,135 | 1,135 | 1,100 | 1,107.5 | -10 | -0.9% | 218,200 |
| 2005/01/24 | 1,087.5 | 1,120 | 1,087.5 | 1,117.5 | +37.5 | +3.5% | 214,200 |
| 2005/01/21 | 1,077.5 | 1,090 | 1,070 | 1,080 | +2.5 | +0.2% | 220,000 |
| 2005/01/20 | 1,100 | 1,105 | 1,075 | 1,077.5 | -32.5 | -2.9% | 216,200 |
| 2005/01/19 | 1,120 | 1,120 | 1,105 | 1,110 | -15 | -1.3% | 221,000 |
| 2005/01/18 | 1,140 | 1,140 | 1,112.5 | 1,125 | -25 | -2.2% | 287,800 |
| 2005/01/17 | 1,197.5 | 1,197.5 | 1,147.5 | 1,150 | -75 | -6.1% | 430,600 |
| 2005/01/14 | 1,217.5 | 1,232.5 | 1,200 | 1,225 | +7.5 | +0.6% | 90,000 |
| 2005/01/13 | 1,187.5 | 1,225 | 1,185 | 1,217.5 | +35 | +3% | 100,000 |
| 2005/01/12 | 1,197.5 | 1,202.5 | 1,182.5 | 1,182.5 | -12.5 | -1% | 95,600 |
| 2005/01/11 | 1,195 | 1,212.5 | 1,190 | 1,195 | -2.5 | -0.2% | 79,400 |
| 2005/01/07 | 1,212.5 | 1,215 | 1,170 | 1,197.5 | -7.5 | -0.6% | 115,600 |
| 2005/01/06 | 1,220 | 1,235 | 1,205 | 1,205 | -17.5 | -1.4% | 79,800 |
| 2005/01/05 | 1,247.5 | 1,247.5 | 1,217.5 | 1,222.5 | -25 | -2% | 88,200 |
| 2005/01/04 | 1,272.5 | 1,272.5 | 1,245 | 1,247.5 | -25 | -2% | 48,400 |
| 2004/12/30 | 1,262.5 | 1,292.5 | 1,257.5 | 1,272.5 | +30 | +2.4% | 55,000 |
| 2004/12/29 | 1,270 | 1,270 | 1,240 | 1,242.5 | -2.5 | -0.2% | 49,800 |
| 2004/12/28 | 1,257.5 | 1,280 | 1,245 | 1,245 | -5 | -0.4% | 96,000 |
| 2004/12/27 | 1,252.5 | 1,267.5 | 1,232.5 | 1,250 | -25 | -2% | 41,800 |
| 2004/12/24 | 1,272.5 | 1,280 | 1,260 | 1,275 | +35 | +2.8% | 120,600 |
| 2004/12/22 | 1,225 | 1,245 | 1,225 | 1,240 | +40 | +3.3% | 79,000 |
| 2004/12/21 | 1,212.5 | 1,225 | 1,200 | 1,200 | -12.5 | -1% | 83,200 |
| 2004/12/20 | 1,225 | 1,240 | 1,200 | 1,212.5 | -22.5 | -1.8% | 114,200 |
| 2004/12/17 | 1,222.5 | 1,242.5 | 1,222.5 | 1,235 | +2.5 | +0.2% | 118,400 |
| 2004/12/16 | 1,220 | 1,235 | 1,215 | 1,232.5 | +10 | +0.8% | 94,600 |
| 2004/12/15 | 1,257.5 | 1,257.5 | 1,210 | 1,222.5 | -32.5 | -2.6% | 60,600 |
| 2004/12/14 | 1,262.5 | 1,262.5 | 1,232.5 | 1,255 | -27.5 | -2.1% | 56,600 |
| 2004/12/13 | 1,270 | 1,285 | 1,250 | 1,282.5 | +5 | +0.4% | 196,000 |
| 2004/12/10 | 1,270 | 1,302.5 | 1,250 | 1,277.5 | +40 | +3.2% | 219,600 |
| 2004/12/09 | 1,245 | 1,257.5 | 1,235 | 1,237.5 | -15 | -1.2% | 90,600 |
| 2004/12/08 | 1,240 | 1,270 | 1,237.5 | 1,252.5 | +7.5 | +0.6% | 104,800 |
| 2004/12/07 | 1,237.5 | 1,252.5 | 1,235 | 1,245 | +12.5 | +1% | 113,000 |
| 2004/12/06 | 1,217.5 | 1,237.5 | 1,217.5 | 1,232.5 | +5 | +0.4% | 56,000 |
| 2004/12/03 | 1,232.5 | 1,237.5 | 1,222.5 | 1,227.5 | -12.5 | -1% | 133,600 |
4951～
5000
件表示中 / 6014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 | 284,900円 | +3.1% | +2.1% | 2.46% | 15.50倍 | 1.92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」 |
| コスモス薬品 | 893,400円 | +7.5% | +0.3% | 0.73% | 28.90倍 | 2.91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 |
| しまむら | 966,800円 | +3.9% | +2.3% | 2.12% | 16.58倍 | 1.42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 | 304,200円 | +10.9% | +3.9% | 0.66% | 46.76倍 | 3.99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 |
| Ｆ＆ＬＣ | 575,000円 | +13.0% | +20.1% | 0.48% | 43.37倍 | 8.50倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
