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 |
|---|---|---|---|---|---|---|---|
| 2004/06/21 | 1,465 | 1,500 | 1,450 | 1,450 | +15 | +1% | 45,200 |
| 2004/06/18 | 1,482.5 | 1,482.5 | 1,425 | 1,435 | -47.5 | -3.2% | 38,400 |
| 2004/06/17 | 1,452.5 | 1,492.5 | 1,400 | 1,482.5 | +10 | +0.7% | 78,800 |
| 2004/06/16 | 1,452.5 | 1,495 | 1,450 | 1,472.5 | +40 | +2.8% | 38,800 |
| 2004/06/15 | 1,462.5 | 1,462.5 | 1,430 | 1,432.5 | -55 | -3.7% | 58,200 |
| 2004/06/14 | 1,565 | 1,565 | 1,477.5 | 1,487.5 | -10 | -0.7% | 50,000 |
| 2004/06/11 | 1,550 | 1,550 | 1,467.5 | 1,497.5 | +117.5 | +8.5% | 395,400 |
| 2004/06/10 | 1,350 | 1,380 | 1,330 | 1,380 | +35 | +2.6% | 81,600 |
| 2004/06/09 | 1,350 | 1,362.5 | 1,340 | 1,345 | +5 | +0.4% | 38,600 |
| 2004/06/08 | 1,360 | 1,360 | 1,335 | 1,340 | -17.5 | -1.3% | 44,800 |
| 2004/06/07 | 1,335 | 1,360 | 1,325 | 1,357.5 | +22.5 | +1.7% | 88,000 |
| 2004/06/04 | 1,300 | 1,347.5 | 1,300 | 1,335 | -2.5 | -0.2% | 33,000 |
| 2004/06/03 | 1,350 | 1,372.5 | 1,315 | 1,337.5 | -2.5 | -0.2% | 77,000 |
| 2004/06/02 | 1,350 | 1,360 | 1,340 | 1,340 | -7.5 | -0.6% | 63,800 |
| 2004/06/01 | 1,350 | 1,365 | 1,330 | 1,347.5 | +20 | +1.5% | 115,400 |
| 2004/05/31 | 1,342.5 | 1,345 | 1,317.5 | 1,327.5 | -5 | -0.4% | 73,600 |
| 2004/05/28 | 1,275 | 1,332.5 | 1,275 | 1,332.5 | +65 | +5.1% | 116,200 |
| 2004/05/27 | 1,302.5 | 1,305 | 1,255 | 1,267.5 | -35 | -2.7% | 173,600 |
| 2004/05/26 | 1,297.5 | 1,315 | 1,285 | 1,302.5 | +45 | +3.6% | 108,400 |
| 2004/05/25 | 1,275 | 1,275 | 1,225 | 1,257.5 | -27.5 | -2.1% | 239,200 |
| 2004/05/24 | 1,210 | 1,300 | 1,210 | 1,285 | +95 | +8% | 212,000 |
| 2004/05/21 | 1,200 | 1,205 | 1,175 | 1,190 | -10 | -0.8% | 213,200 |
| 2004/05/20 | 1,197.5 | 1,217.5 | 1,192.5 | 1,200 | -17.5 | -1.4% | 199,000 |
| 2004/05/19 | 1,220 | 1,237.5 | 1,210 | 1,217.5 | +77.5 | +6.8% | 405,600 |
| 2004/05/18 | 1,122.5 | 1,160 | 1,120 | 1,140 | -42.5 | -3.6% | 244,200 |
| 2004/05/17 | 1,210 | 1,217.5 | 1,182.5 | 1,182.5 | -27.5 | -2.3% | 143,200 |
| 2004/05/14 | 1,212.5 | 1,230 | 1,202.5 | 1,210 | -62.5 | -4.9% | 143,600 |
| 2004/05/13 | 1,310 | 1,310 | 1,250 | 1,272.5 | -37.5 | -2.9% | 82,800 |
| 2004/05/12 | 1,275 | 1,330 | 1,265 | 1,310 | +92.5 | +7.6% | 159,800 |
| 2004/05/11 | 1,132.5 | 1,237.5 | 1,117.5 | 1,217.5 | -15 | -1.2% | 272,200 |
| 2004/05/10 | 1,322.5 | 1,325 | 1,230 | 1,232.5 | -100 | -7.5% | 184,000 |
| 2004/05/07 | 1,305 | 1,342.5 | 1,305 | 1,332.5 | +22.5 | +1.7% | 132,200 |
| 2004/05/06 | 1,342.5 | 1,345 | 1,310 | 1,310 | -30 | -2.2% | 212,000 |
| 2004/04/30 | 1,300 | 1,352.5 | 1,297.5 | 1,340 | +42.5 | +3.3% | 96,000 |
| 2004/04/28 | 1,310 | 1,325 | 1,295 | 1,297.5 | ±0 | ±0% | 115,200 |
| 2004/04/27 | 1,300 | 1,312.5 | 1,297.5 | 1,297.5 | -2.5 | -0.2% | 133,800 |
| 2004/04/26 | 1,330 | 1,337.5 | 1,300 | 1,300 | -25 | -1.9% | 68,600 |
| 2004/04/23 | 1,315 | 1,337.5 | 1,315 | 1,325 | +7.5 | +0.6% | 79,800 |
| 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 |
5151～
5200
件表示中 / 6052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% | 16.09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% | 29.40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
