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 |
|---|---|---|---|---|---|---|---|
| 2005/04/14 | 1,357.5 | 1,357.5 | 1,342.5 | 1,345 | -12.5 | -0.9% | 186,200 |
| 2005/04/13 | 1,325 | 1,360 | 1,315 | 1,357.5 | +42.5 | +3.2% | 179,200 |
| 2005/04/12 | 1,320 | 1,330 | 1,300 | 1,315 | +7.5 | +0.6% | 155,000 |
| 2005/04/11 | 1,295 | 1,312.5 | 1,282.5 | 1,307.5 | +12.5 | +1% | 108,000 |
| 2005/04/08 | 1,270 | 1,295 | 1,270 | 1,295 | +5 | +0.4% | 76,400 |
| 2005/04/07 | 1,267.5 | 1,290 | 1,267.5 | 1,290 | +2.5 | +0.2% | 39,800 |
| 2005/04/06 | 1,275 | 1,290 | 1,275 | 1,287.5 | ±0 | ±0% | 43,400 |
| 2005/04/05 | 1,282.5 | 1,300 | 1,260 | 1,287.5 | +22.5 | +1.8% | 97,400 |
| 2005/04/04 | 1,237.5 | 1,265 | 1,235 | 1,265 | -12.5 | -1% | 42,800 |
| 2005/04/01 | 1,282.5 | 1,285 | 1,267.5 | 1,277.5 | -2.5 | -0.2% | 38,800 |
| 2005/03/31 | 1,262.5 | 1,280 | 1,255 | 1,280 | -2.5 | -0.2% | 66,600 |
| 2005/03/30 | 1,225 | 1,282.5 | 1,225 | 1,282.5 | +65 | +5.3% | 236,000 |
| 2005/03/29 | 1,222.5 | 1,252.5 | 1,215 | 1,217.5 | -45 | -3.6% | 64,000 |
| 2005/03/28 | 1,267.5 | 1,275 | 1,240 | 1,262.5 | -10 | -0.8% | 64,200 |
| 2005/03/25 | 1,287.5 | 1,290 | 1,250 | 1,272.5 | +2.5 | +0.2% | 66,400 |
| 2005/03/24 | 1,277.5 | 1,285 | 1,255 | 1,270 | +7.5 | +0.6% | 114,000 |
| 2005/03/23 | 1,242.5 | 1,275 | 1,225 | 1,262.5 | +12.5 | +1% | 144,800 |
| 2005/03/22 | 1,245 | 1,262.5 | 1,205 | 1,250 | -20 | -1.6% | 186,800 |
| 2005/03/18 | 1,220 | 1,272.5 | 1,220 | 1,270 | +50 | +4.1% | 421,600 |
| 2005/03/17 | 1,185 | 1,222.5 | 1,170 | 1,220 | +40 | +3.4% | 394,000 |
| 2005/03/16 | 1,170 | 1,190 | 1,170 | 1,180 | +15 | +1.3% | 143,200 |
| 2005/03/15 | 1,175 | 1,175 | 1,160 | 1,165 | -5 | -0.4% | 70,200 |
| 2005/03/14 | 1,170 | 1,175 | 1,157.5 | 1,170 | -7.5 | -0.6% | 103,000 |
| 2005/03/11 | 1,190 | 1,190 | 1,170 | 1,177.5 | +2.5 | +0.2% | 193,800 |
| 2005/03/10 | 1,157.5 | 1,185 | 1,157.5 | 1,175 | +12.5 | +1.1% | 132,800 |
| 2005/03/09 | 1,167.5 | 1,185 | 1,162.5 | 1,162.5 | ±0 | ±0% | 102,000 |
| 2005/03/08 | 1,170 | 1,190 | 1,155 | 1,162.5 | -27.5 | -2.3% | 194,000 |
| 2005/03/07 | 1,197.5 | 1,210 | 1,177.5 | 1,190 | +10 | +0.8% | 392,600 |
| 2005/03/04 | 1,165 | 1,185 | 1,160 | 1,180 | +40 | +3.5% | 685,800 |
| 2005/03/03 | 1,115 | 1,157.5 | 1,115 | 1,140 | +52.5 | +4.8% | 1,345,400 |
| 2005/03/02 | 1,080 | 1,092.5 | 1,080 | 1,087.5 | ±0 | ±0% | 140,800 |
| 2005/03/01 | 1,100 | 1,100 | 1,077.5 | 1,087.5 | -15 | -1.4% | 162,600 |
| 2005/02/28 | 1,100 | 1,102.5 | 1,090 | 1,102.5 | +12.5 | +1.1% | 87,800 |
| 2005/02/25 | 1,077.5 | 1,105 | 1,077.5 | 1,090 | ±0 | ±0% | 43,000 |
| 2005/02/24 | 1,100 | 1,100 | 1,085 | 1,090 | -5 | -0.5% | 55,000 |
| 2005/02/23 | 1,090 | 1,102.5 | 1,060 | 1,095 | -5 | -0.5% | 107,200 |
| 2005/02/22 | 1,100 | 1,105 | 1,095 | 1,100 | +5 | +0.5% | 120,200 |
| 2005/02/21 | 1,115 | 1,115 | 1,092.5 | 1,095 | -20 | -1.8% | 128,600 |
| 2005/02/18 | 1,125 | 1,130 | 1,112.5 | 1,115 | -30 | -2.6% | 139,200 |
| 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 |
4951～
5000
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
