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 |
|---|---|---|---|---|---|---|---|
| 2004/04/22 | 1,315 | 1,337.5 | 1,312.5 | 1,317.5 | ±0 | ±0% | 46,000 |
| 2004/04/21 | 1,325 | 1,350 | 1,305 | 1,317.5 | +12.5 | +1% | 117,600 |
| 2004/04/20 | 1,275 | 1,325 | 1,275 | 1,305 | +10 | +0.8% | 54,000 |
| 2004/04/19 | 1,355 | 1,360 | 1,295 | 1,295 | -20 | -1.5% | 72,600 |
| 2004/04/16 | 1,355 | 1,360 | 1,305 | 1,315 | -60 | -4.4% | 129,000 |
| 2004/04/15 | 1,365 | 1,375 | 1,305 | 1,375 | +15 | +1.1% | 166,800 |
| 2004/04/14 | 1,352.5 | 1,365 | 1,352.5 | 1,360 | +15 | +1.1% | 48,400 |
| 2004/04/13 | 1,365 | 1,375 | 1,345 | 1,345 | ±0 | ±0% | 32,400 |
| 2004/04/12 | 1,342.5 | 1,372.5 | 1,342.5 | 1,345 | +17.5 | +1.3% | 28,800 |
| 2004/04/09 | 1,360 | 1,360 | 1,312.5 | 1,327.5 | -40 | -2.9% | 120,200 |
| 2004/04/08 | 1,372.5 | 1,395 | 1,367.5 | 1,367.5 | -7.5 | -0.5% | 34,000 |
| 2004/04/07 | 1,375 | 1,395 | 1,372.5 | 1,375 | +5 | +0.4% | 146,000 |
| 2004/04/06 | 1,352.5 | 1,375 | 1,327.5 | 1,370 | +17.5 | +1.3% | 61,600 |
| 2004/04/05 | 1,380 | 1,380 | 1,345 | 1,352.5 | +27.5 | +2.1% | 99,400 |
| 2004/04/02 | 1,337.5 | 1,370 | 1,325 | 1,325 | -20 | -1.5% | 73,600 |
| 2004/04/01 | 1,370 | 1,392.5 | 1,340 | 1,345 | -20 | -1.5% | 113,600 |
| 2004/03/31 | 1,370 | 1,370 | 1,330 | 1,365 | +35 | +2.6% | 46,000 |
| 2004/03/30 | 1,342.5 | 1,365 | 1,305 | 1,330 | -30 | -2.2% | 60,200 |
| 2004/03/29 | 1,325 | 1,372.5 | 1,325 | 1,360 | +32.5 | +2.4% | 62,800 |
| 2004/03/26 | 1,390 | 1,400 | 1,325 | 1,327.5 | +17.5 | +1.3% | 64,400 |
| 2004/03/25 | 1,275 | 1,320 | 1,267.5 | 1,310 | +102.5 | +8.5% | 93,200 |
| 2004/03/24 | 1,235 | 1,245 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 121,400 |
| 2004/03/23 | 1,265 | 1,275 | 1,205 | 1,215 | -62.5 | -4.9% | 94,000 |
| 2004/03/22 | 1,327.5 | 1,327.5 | 1,275 | 1,277.5 | -27.5 | -2.1% | 42,800 |
| 2004/03/19 | 1,342.5 | 1,355 | 1,305 | 1,305 | -60 | -4.4% | 73,200 |
| 2004/03/18 | 1,372.5 | 1,372.5 | 1,337.5 | 1,365 | -5 | -0.4% | 58,200 |
| 2004/03/17 | 1,317.5 | 1,372.5 | 1,317.5 | 1,370 | +60 | +4.6% | 74,000 |
| 2004/03/16 | 1,307.5 | 1,320 | 1,305 | 1,310 | +5 | +0.4% | 62,000 |
| 2004/03/15 | 1,305 | 1,355 | 1,300 | 1,305 | -20 | -1.5% | 46,400 |
| 2004/03/12 | 1,310 | 1,372.5 | 1,310 | 1,325 | -25 | -1.9% | 156,000 |
| 2004/03/11 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -27.5 | -2% | 51,000 |
| 2004/03/10 | 1,317.5 | 1,397.5 | 1,317.5 | 1,377.5 | +27.5 | +2% | 91,800 |
| 2004/03/09 | 1,395 | 1,395 | 1,305 | 1,350 | -25 | -1.8% | 69,200 |
| 2004/03/08 | 1,340 | 1,415 | 1,335 | 1,375 | +25 | +1.9% | 95,800 |
| 2004/03/05 | 1,302.5 | 1,350 | 1,302.5 | 1,350 | +70 | +5.5% | 107,800 |
| 2004/03/04 | 1,242.5 | 1,305 | 1,242.5 | 1,280 | -2.5 | -0.2% | 251,400 |
| 2004/03/03 | 1,310 | 1,310 | 1,260 | 1,282.5 | -25 | -1.9% | 97,000 |
| 2004/03/02 | 1,307.5 | 1,340 | 1,307.5 | 1,307.5 | +20 | +1.6% | 281,800 |
| 2004/03/01 | 1,200 | 1,370 | 1,200 | 1,287.5 | +102.5 | +8.6% | 375,200 |
| 2004/02/27 | 1,132.5 | 1,200 | 1,132.5 | 1,185 | +60 | +5.3% | 307,600 |
| 2004/02/26 | 1,117.5 | 1,125 | 1,115 | 1,125 | +15 | +1.4% | 76,400 |
| 2004/02/25 | 1,115 | 1,117.5 | 1,110 | 1,110 | +10 | +0.9% | 41,200 |
| 2004/02/24 | 1,112.5 | 1,120 | 1,100 | 1,100 | -22.5 | -2% | 64,800 |
| 2004/02/23 | 1,115 | 1,125 | 1,110 | 1,122.5 | +22.5 | +2% | 154,400 |
| 2004/02/20 | 1,135 | 1,135 | 1,097.5 | 1,100 | -35 | -3.1% | 366,200 |
| 2004/02/19 | 1,137.5 | 1,142.5 | 1,135 | 1,135 | ±0 | ±0% | 82,600 |
| 2004/02/18 | 1,132.5 | 1,147.5 | 1,122.5 | 1,135 | +5 | +0.4% | 129,400 |
| 2004/02/17 | 1,155 | 1,157.5 | 1,122.5 | 1,130 | -45 | -3.8% | 97,800 |
| 2004/02/16 | 1,150 | 1,245 | 1,145 | 1,175 | +95 | +8.8% | 297,200 |
| 2004/02/13 | 1,035 | 1,100 | 1,020 | 1,080 | +65 | +6.4% | 75,800 |
5151～
5200
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
