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 |
|---|---|---|---|---|---|---|---|
| 2002/01/16 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -7.5 | -0.7% | 18,800 |
| 2002/01/15 | 1,062.5 | 1,075 | 1,050 | 1,057.5 | -17.5 | -1.6% | 205,200 |
| 2002/01/11 | 1,050 | 1,087.5 | 1,050 | 1,075 | +37.5 | +3.6% | 92,800 |
| 2002/01/10 | 1,037.5 | 1,047.5 | 1,037.5 | 1,037.5 | ±0 | ±0% | 39,200 |
| 2002/01/09 | 1,025 | 1,037.5 | 1,025 | 1,037.5 | +12.5 | +1.2% | 114,800 |
| 2002/01/08 | 1,037.5 | 1,037.5 | 1,025 | 1,025 | - | - | 55,200 |
| 2002/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/04 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 45,200 |
| 2001/12/28 | 1,025 | 1,062.5 | 1,025 | 1,050 | +5 | +0.5% | 78,800 |
| 2001/12/27 | 1,022.5 | 1,050 | 1,022.5 | 1,045 | +32.5 | +3.2% | 56,400 |
| 2001/12/26 | 1,050 | 1,050 | 1,000 | 1,012.5 | -42.5 | -4% | 20,400 |
| 2001/12/25 | 1,037.5 | 1,062.5 | 1,025 | 1,055 | +30 | +2.9% | 30,400 |
| 2001/12/21 | 1,037.5 | 1,050 | 1,025 | 1,025 | -37.5 | -3.5% | 9,600 |
| 2001/12/20 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | +12.5 | +1.2% | 17,200 |
| 2001/12/19 | 1,075 | 1,095 | 1,037.5 | 1,050 | -62.5 | -5.6% | 38,000 |
| 2001/12/18 | 1,112.5 | 1,112.5 | 1,075 | 1,112.5 | - | - | 96,000 |
| 2001/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/14 | 1,037.5 | 1,100 | 987.5 | 1,100 | +12.5 | +1.1% | 112,400 |
| 2001/12/13 | 1,137.5 | 1,137.5 | 1,087.5 | 1,087.5 | -65 | -5.6% | 20,400 |
| 2001/12/12 | 1,075 | 1,155 | 1,075 | 1,152.5 | +77.5 | +7.2% | 184,800 |
| 2001/12/11 | 1,060 | 1,150 | 1,037.5 | 1,075 | +25 | +2.4% | 132,000 |
| 2001/12/10 | 1,062.5 | 1,075 | 1,037.5 | 1,050 | +12.5 | +1.2% | 65,200 |
| 2001/12/07 | 1,037.5 | 1,050 | 1,037.5 | 1,037.5 | ±0 | ±0% | 66,400 |
| 2001/12/06 | 1,050 | 1,075 | 1,000 | 1,037.5 | -37.5 | -3.5% | 45,600 |
| 2001/12/05 | 1,037.5 | 1,075 | 1,037.5 | 1,075 | +37.5 | +3.6% | 44,400 |
| 2001/12/04 | 1,050 | 1,050 | 1,025 | 1,037.5 | -7.5 | -0.7% | 37,600 |
| 2001/12/03 | 1,025 | 1,050 | 1,012.5 | 1,045 | -5 | -0.5% | 40,800 |
| 2001/11/30 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 4,000 |
| 2001/11/29 | 1,062.5 | 1,075 | 1,062.5 | 1,075 | ±0 | ±0% | 4,800 |
| 2001/11/28 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -12.5 | -1.1% | 13,200 |
| 2001/11/27 | 1,125 | 1,125 | 1,040 | 1,087.5 | -17.5 | -1.6% | 263,600 |
| 2001/11/26 | 1,012.5 | 1,125 | 1,012.5 | 1,105 | +105 | +10.5% | 166,000 |
| 2001/11/22 | 975 | 1,000 | 960 | 1,000 | +25 | +2.6% | 16,400 |
| 2001/11/21 | 1,000 | 1,010 | 962.5 | 975 | -25 | -2.5% | 27,600 |
| 2001/11/20 | 1,050 | 1,050 | 1,000 | 1,000 | -25 | -2.4% | 67,600 |
| 2001/11/19 | 1,000 | 1,050 | 987.5 | 1,025 | +37.5 | +3.8% | 52,400 |
| 2001/11/16 | 1,062.5 | 1,062.5 | 975 | 987.5 | -75 | -7.1% | 51,600 |
| 2001/11/15 | 1,075 | 1,075 | 1,055 | 1,062.5 | -20 | -1.8% | 50,800 |
| 2001/11/14 | 1,075 | 1,082.5 | 1,075 | 1,082.5 | - | - | 3,200 |
| 2001/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/12 | 1,087.5 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 17,200 |
| 2001/11/09 | 1,062.5 | 1,075 | 1,062.5 | 1,075 | ±0 | ±0% | 4,400 |
| 2001/11/08 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | -25 | -2.3% | 33,600 |
| 2001/11/07 | 1,087.5 | 1,100 | 1,080 | 1,100 | +5 | +0.5% | 9,200 |
| 2001/11/06 | 1,100 | 1,100 | 1,087.5 | 1,095 | -17.5 | -1.6% | 40,000 |
| 2001/11/05 | 1,125 | 1,137.5 | 1,112.5 | 1,112.5 | -12.5 | -1.1% | 22,400 |
| 2001/11/02 | 1,087.5 | 1,147.5 | 1,087.5 | 1,125 | +25 | +2.3% | 108,800 |
| 2001/11/01 | 1,162.5 | 1,187.5 | 1,095 | 1,100 | -50 | -4.3% | 89,200 |
| 2001/10/31 | 1,217.5 | 1,225 | 1,150 | 1,150 | -75 | -6.1% | 28,000 |
| 2001/10/30 | 1,205 | 1,225 | 1,205 | 1,225 | ±0 | ±0% | 5,200 |
5801～
5850
件表示中 / 6104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 | 309,000円 | +3.1% | +2.1% | 2.27% | 16.81倍 | 2.08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 | 637,000円 | +1.7% | +4.5% | 0.88% | 27.32倍 | 3.22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 | 1,101,000円 | +3.9% | +2.3% | 1.86% | 18.88倍 | 1.62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 |
| スギＨＤ | 378,800円 | +14.5% | +20.3% | 0.92% | 15.51倍 | 2.73倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| コスモス薬品 | 891,700円 | +4.5% | +0.1% | 0.84% | 22.80倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム
