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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,680 | 5,790 | 5,670 | 5,770 | +100 | +1.8% | 227,800 |
| 2022/06/22 | 5,700 | 5,730 | 5,630 | 5,670 | +30 | +0.5% | 230,000 |
| 2022/06/21 | 5,760 | 5,770 | 5,620 | 5,640 | -40 | -0.7% | 327,400 |
| 2022/06/20 | 5,730 | 5,770 | 5,640 | 5,680 | -50 | -0.9% | 179,100 |
| 2022/06/17 | 5,620 | 5,750 | 5,610 | 5,730 | -10 | -0.2% | 176,100 |
| 2022/06/16 | 5,750 | 5,800 | 5,720 | 5,740 | +10 | +0.2% | 261,500 |
| 2022/06/15 | 5,790 | 5,820 | 5,710 | 5,730 | -90 | -1.5% | 193,600 |
| 2022/06/14 | 5,810 | 5,870 | 5,810 | 5,820 | -40 | -0.7% | 206,800 |
| 2022/06/13 | 5,800 | 5,920 | 5,800 | 5,860 | +30 | +0.5% | 181,000 |
| 2022/06/10 | 5,840 | 5,860 | 5,790 | 5,830 | -20 | -0.3% | 196,500 |
| 2022/06/09 | 5,860 | 5,880 | 5,810 | 5,850 | -30 | -0.5% | 213,800 |
| 2022/06/08 | 5,880 | 5,950 | 5,830 | 5,880 | -30 | -0.5% | 152,600 |
| 2022/06/07 | 5,890 | 5,910 | 5,860 | 5,910 | -10 | -0.2% | 225,900 |
| 2022/06/06 | 6,000 | 6,070 | 5,850 | 5,920 | +80 | +1.4% | 450,100 |
| 2022/06/03 | 5,700 | 5,860 | 5,670 | 5,840 | +330 | +6% | 411,700 |
| 2022/06/02 | 5,480 | 5,550 | 5,450 | 5,510 | +30 | +0.5% | 159,900 |
| 2022/06/01 | 5,490 | 5,510 | 5,430 | 5,480 | -20 | -0.4% | 302,500 |
| 2022/05/31 | 5,500 | 5,550 | 5,430 | 5,500 | +20 | +0.4% | 208,500 |
| 2022/05/30 | 5,560 | 5,580 | 5,480 | 5,480 | ±0 | ±0% | 322,100 |
| 2022/05/27 | 5,430 | 5,520 | 5,390 | 5,480 | +150 | +2.8% | 291,200 |
| 2022/05/26 | 5,250 | 5,370 | 5,230 | 5,330 | +120 | +2.3% | 224,000 |
| 2022/05/25 | 5,290 | 5,290 | 5,190 | 5,210 | -100 | -1.9% | 241,100 |
| 2022/05/24 | 5,350 | 5,350 | 5,270 | 5,310 | -50 | -0.9% | 195,700 |
| 2022/05/23 | 5,360 | 5,400 | 5,320 | 5,360 | +30 | +0.6% | 230,900 |
| 2022/05/20 | 5,310 | 5,390 | 5,290 | 5,330 | +50 | +0.9% | 159,600 |
| 2022/05/19 | 5,290 | 5,320 | 5,210 | 5,280 | -80 | -1.5% | 239,500 |
| 2022/05/18 | 5,330 | 5,370 | 5,310 | 5,360 | +30 | +0.6% | 151,800 |
| 2022/05/17 | 5,370 | 5,390 | 5,320 | 5,330 | -40 | -0.7% | 161,500 |
| 2022/05/16 | 5,500 | 5,520 | 5,330 | 5,370 | -40 | -0.7% | 200,100 |
| 2022/05/13 | 5,340 | 5,440 | 5,330 | 5,410 | +80 | +1.5% | 256,500 |
| 2022/05/12 | 5,330 | 5,410 | 5,300 | 5,330 | -50 | -0.9% | 340,800 |
| 2022/05/11 | 5,410 | 5,470 | 5,360 | 5,380 | -100 | -1.8% | 221,900 |
| 2022/05/10 | 5,470 | 5,490 | 5,430 | 5,480 | +10 | +0.2% | 340,200 |
| 2022/05/09 | 5,410 | 5,480 | 5,390 | 5,470 | +30 | +0.6% | 273,400 |
| 2022/05/06 | 5,390 | 5,440 | 5,310 | 5,440 | +120 | +2.3% | 286,800 |
| 2022/05/02 | 5,340 | 5,350 | 5,270 | 5,320 | -40 | -0.7% | 186,200 |
| 2022/04/28 | 5,270 | 5,360 | 5,230 | 5,360 | +80 | +1.5% | 220,700 |
| 2022/04/27 | 5,120 | 5,300 | 5,070 | 5,280 | +70 | +1.3% | 506,300 |
| 2022/04/26 | 5,230 | 5,230 | 5,160 | 5,210 | -10 | -0.2% | 283,700 |
| 2022/04/25 | 5,190 | 5,240 | 5,150 | 5,220 | -80 | -1.5% | 234,800 |
| 2022/04/22 | 5,320 | 5,330 | 5,270 | 5,300 | -20 | -0.4% | 205,400 |
| 2022/04/21 | 5,300 | 5,350 | 5,250 | 5,320 | +20 | +0.4% | 359,000 |
| 2022/04/20 | 5,220 | 5,390 | 5,210 | 5,300 | +120 | +2.3% | 534,700 |
| 2022/04/19 | 5,100 | 5,200 | 5,100 | 5,180 | +100 | +2% | 293,900 |
| 2022/04/18 | 4,980 | 5,090 | 4,980 | 5,080 | +115 | +2.3% | 278,400 |
| 2022/04/15 | 4,965 | 5,020 | 4,875 | 4,965 | +70 | +1.4% | 378,000 |
| 2022/04/14 | 4,710 | 5,010 | 4,685 | 4,895 | +45 | +0.9% | 649,200 |
| 2022/04/13 | 4,850 | 4,885 | 4,805 | 4,850 | +15 | +0.3% | 324,200 |
| 2022/04/12 | 4,900 | 4,925 | 4,830 | 4,835 | -5 | -0.1% | 299,800 |
| 2022/04/11 | 4,865 | 4,890 | 4,810 | 4,840 | +45 | +0.9% | 351,900 |
701～
750
件表示中 / 6011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 | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82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」 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37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 | 290,600円 | +10.9% | +3.9% | 0.69% | 44.67倍 | 3.81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 | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91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
