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 |
|---|---|---|---|---|---|---|---|
| 2004/12/02 | 1,232.5 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 91,200 |
| 2004/12/01 | 1,230 | 1,235 | 1,210 | 1,230 | -5 | -0.4% | 74,200 |
| 2004/11/30 | 1,237.5 | 1,240 | 1,222.5 | 1,235 | +5 | +0.4% | 62,600 |
| 2004/11/29 | 1,220 | 1,235 | 1,212.5 | 1,230 | +20 | +1.7% | 62,200 |
| 2004/11/26 | 1,215 | 1,220 | 1,205 | 1,210 | +10 | +0.8% | 64,000 |
| 2004/11/25 | 1,182.5 | 1,217.5 | 1,182.5 | 1,200 | +17.5 | +1.5% | 45,600 |
| 2004/11/24 | 1,177.5 | 1,230 | 1,155 | 1,182.5 | -12.5 | -1% | 32,800 |
| 2004/11/22 | 1,230 | 1,230 | 1,180 | 1,195 | -35 | -2.8% | 79,000 |
| 2004/11/19 | 1,235 | 1,240 | 1,227.5 | 1,230 | -5 | -0.4% | 99,000 |
| 2004/11/18 | 1,230 | 1,240 | 1,222.5 | 1,235 | +20 | +1.6% | 111,600 |
| 2004/11/17 | 1,225 | 1,225 | 1,207.5 | 1,215 | -5 | -0.4% | 105,000 |
| 2004/11/16 | 1,197.5 | 1,225 | 1,190 | 1,220 | +35 | +3% | 183,800 |
| 2004/11/15 | 1,175 | 1,185 | 1,170 | 1,185 | +17.5 | +1.5% | 68,200 |
| 2004/11/12 | 1,150 | 1,167.5 | 1,135 | 1,167.5 | +2.5 | +0.2% | 85,000 |
| 2004/11/11 | 1,170 | 1,175 | 1,162.5 | 1,165 | +5 | +0.4% | 102,600 |
| 2004/11/10 | 1,160 | 1,162.5 | 1,142.5 | 1,160 | +5 | +0.4% | 100,400 |
| 2004/11/09 | 1,157.5 | 1,157.5 | 1,145 | 1,155 | +10 | +0.9% | 79,600 |
| 2004/11/08 | 1,150 | 1,155 | 1,140 | 1,145 | ±0 | ±0% | 144,600 |
| 2004/11/05 | 1,150 | 1,150 | 1,120 | 1,145 | +17.5 | +1.6% | 112,400 |
| 2004/11/04 | 1,160 | 1,160 | 1,120 | 1,127.5 | +7.5 | +0.7% | 183,400 |
| 2004/11/02 | 1,082.5 | 1,140 | 1,080 | 1,120 | +55 | +5.2% | 168,600 |
| 2004/11/01 | 1,095 | 1,095 | 1,052.5 | 1,065 | -12.5 | -1.2% | 57,800 |
| 2004/10/29 | 1,065 | 1,080 | 1,030 | 1,077.5 | -2.5 | -0.2% | 257,200 |
| 2004/10/28 | 1,055 | 1,090 | 1,055 | 1,080 | -15 | -1.4% | 225,800 |
| 2004/10/27 | 1,047.5 | 1,120 | 1,045 | 1,095 | +103 | +10.4% | 387,600 |
| 2004/10/26 | 1,010 | 1,015 | 965 | 992 | -35.5 | -3.5% | 158,600 |
| 2004/10/25 | 1,050 | 1,050 | 1,010 | 1,027.5 | -32.5 | -3.1% | 185,200 |
| 2004/10/22 | 1,062.5 | 1,072.5 | 1,020 | 1,060 | -15 | -1.4% | 200,000 |
| 2004/10/21 | 1,117.5 | 1,117.5 | 1,065 | 1,075 | -30 | -2.7% | 76,400 |
| 2004/10/20 | 1,115 | 1,130 | 1,092.5 | 1,105 | -17.5 | -1.6% | 93,000 |
| 2004/10/19 | 1,130 | 1,137.5 | 1,110 | 1,122.5 | -15 | -1.3% | 83,800 |
| 2004/10/18 | 1,132.5 | 1,140 | 1,122.5 | 1,137.5 | +10 | +0.9% | 163,800 |
| 2004/10/15 | 1,095 | 1,137.5 | 1,087.5 | 1,127.5 | +20 | +1.8% | 193,400 |
| 2004/10/14 | 1,152.5 | 1,152.5 | 1,077.5 | 1,107.5 | -50 | -4.3% | 409,800 |
| 2004/10/13 | 1,180 | 1,200 | 1,152.5 | 1,157.5 | -35 | -2.9% | 228,200 |
| 2004/10/12 | 1,205 | 1,207.5 | 1,190 | 1,192.5 | -7.5 | -0.6% | 173,000 |
| 2004/10/08 | 1,205 | 1,207.5 | 1,190 | 1,200 | -17.5 | -1.4% | 200,200 |
| 2004/10/07 | 1,250 | 1,250 | 1,177.5 | 1,217.5 | -50 | -3.9% | 570,000 |
| 2004/10/06 | 1,307.5 | 1,310 | 1,255 | 1,267.5 | -82.5 | -6.1% | 597,400 |
| 2004/10/05 | 1,365 | 1,365 | 1,335 | 1,350 | -7.5 | -0.6% | 49,800 |
| 2004/10/04 | 1,352.5 | 1,365 | 1,302.5 | 1,357.5 | +7.5 | +0.6% | 148,000 |
| 2004/10/01 | 1,372.5 | 1,372.5 | 1,350 | 1,350 | -2.5 | -0.2% | 76,200 |
| 2004/09/30 | 1,327.5 | 1,372.5 | 1,327.5 | 1,352.5 | +25 | +1.9% | 83,600 |
| 2004/09/29 | 1,317.5 | 1,332.5 | 1,310 | 1,327.5 | +27.5 | +2.1% | 53,400 |
| 2004/09/28 | 1,285 | 1,300 | 1,280 | 1,300 | +12.5 | +1% | 83,800 |
| 2004/09/27 | 1,295 | 1,295 | 1,277.5 | 1,287.5 | -5 | -0.4% | 105,600 |
| 2004/09/24 | 1,277.5 | 1,292.5 | 1,260 | 1,292.5 | +20 | +1.6% | 133,600 |
| 2004/09/22 | 1,247.5 | 1,285 | 1,242.5 | 1,272.5 | +7.5 | +0.6% | 128,000 |
| 2004/09/21 | 1,312.5 | 1,312.5 | 1,242.5 | 1,265 | -27.5 | -2.1% | 101,000 |
| 2004/09/17 | 1,327.5 | 1,330 | 1,265 | 1,292.5 | -10 | -0.8% | 168,400 |
5001～
5050
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
