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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,340 | 5,430 | 5,290 | 5,430 | +20 | +0.4% | 369,600 |
| 2022/01/24 | 5,330 | 5,450 | 5,300 | 5,410 | +50 | +0.9% | 334,400 |
| 2022/01/21 | 5,180 | 5,360 | 5,160 | 5,360 | +120 | +2.3% | 370,000 |
| 2022/01/20 | 5,220 | 5,310 | 5,200 | 5,240 | +30 | +0.6% | 259,800 |
| 2022/01/19 | 5,220 | 5,310 | 5,180 | 5,210 | -110 | -2.1% | 476,900 |
| 2022/01/18 | 5,220 | 5,400 | 5,190 | 5,320 | +70 | +1.3% | 456,100 |
| 2022/01/17 | 5,200 | 5,280 | 5,200 | 5,250 | +80 | +1.5% | 432,300 |
| 2022/01/14 | 5,110 | 5,220 | 5,110 | 5,170 | +60 | +1.2% | 477,600 |
| 2022/01/13 | 5,200 | 5,250 | 5,040 | 5,110 | +110 | +2.2% | 663,500 |
| 2022/01/12 | 4,985 | 5,020 | 4,960 | 5,000 | +80 | +1.6% | 288,500 |
| 2022/01/11 | 4,915 | 4,985 | 4,855 | 4,920 | -65 | -1.3% | 388,100 |
| 2022/01/07 | 5,070 | 5,100 | 4,935 | 4,985 | -35 | -0.7% | 299,300 |
| 2022/01/06 | 5,060 | 5,170 | 5,020 | 5,020 | -10 | -0.2% | 462,200 |
| 2022/01/05 | 5,100 | 5,120 | 5,010 | 5,030 | -10 | -0.2% | 334,300 |
| 2022/01/04 | 4,990 | 5,080 | 4,980 | 5,040 | +110 | +2.2% | 383,600 |
| 2021/12/30 | 4,945 | 4,960 | 4,885 | 4,930 | ±0 | ±0% | 190,200 |
| 2021/12/29 | 4,920 | 4,975 | 4,915 | 4,930 | +20 | +0.4% | 195,700 |
| 2021/12/28 | 4,825 | 4,910 | 4,825 | 4,910 | +35 | +0.7% | 256,900 |
| 2021/12/27 | 4,940 | 4,955 | 4,855 | 4,875 | -60 | -1.2% | 284,100 |
| 2021/12/24 | 4,965 | 4,975 | 4,905 | 4,935 | -10 | -0.2% | 159,800 |
| 2021/12/23 | 4,950 | 4,985 | 4,940 | 4,945 | -55 | -1.1% | 138,200 |
| 2021/12/22 | 4,980 | 5,020 | 4,940 | 5,000 | +85 | +1.7% | 207,200 |
| 2021/12/21 | 4,920 | 4,975 | 4,885 | 4,915 | ±0 | ±0% | 314,100 |
| 2021/12/20 | 4,990 | 5,010 | 4,910 | 4,915 | -70 | -1.4% | 285,100 |
| 2021/12/17 | 5,050 | 5,090 | 4,925 | 4,985 | -135 | -2.6% | 571,500 |
| 2021/12/16 | 5,210 | 5,220 | 5,100 | 5,120 | -50 | -1% | 264,600 |
| 2021/12/15 | 5,170 | 5,220 | 5,140 | 5,170 | -10 | -0.2% | 211,800 |
| 2021/12/14 | 5,240 | 5,240 | 5,150 | 5,180 | -120 | -2.3% | 295,500 |
| 2021/12/13 | 5,340 | 5,350 | 5,250 | 5,300 | +10 | +0.2% | 140,900 |
| 2021/12/10 | 5,360 | 5,380 | 5,270 | 5,290 | -100 | -1.9% | 212,500 |
| 2021/12/09 | 5,370 | 5,410 | 5,320 | 5,390 | -20 | -0.4% | 228,300 |
| 2021/12/08 | 5,390 | 5,460 | 5,370 | 5,410 | +80 | +1.5% | 336,300 |
| 2021/12/07 | 5,270 | 5,380 | 5,230 | 5,330 | +100 | +1.9% | 508,100 |
| 2021/12/06 | 5,300 | 5,320 | 5,210 | 5,230 | -60 | -1.1% | 296,500 |
| 2021/12/03 | 5,230 | 5,320 | 5,150 | 5,290 | +70 | +1.3% | 529,700 |
| 2021/12/02 | 5,400 | 5,420 | 5,200 | 5,220 | -250 | -4.6% | 682,100 |
| 2021/12/01 | 5,440 | 5,520 | 5,370 | 5,470 | +130 | +2.4% | 920,400 |
| 2021/11/30 | 5,340 | 5,430 | 5,280 | 5,340 | +30 | +0.6% | 5,023,800 |
| 2021/11/29 | 5,370 | 5,400 | 5,300 | 5,310 | -130 | -2.4% | 748,100 |
| 2021/11/26 | 5,550 | 5,550 | 5,400 | 5,440 | -130 | -2.3% | 517,400 |
| 2021/11/25 | 5,570 | 5,620 | 5,500 | 5,570 | -50 | -0.9% | 440,600 |
| 2021/11/24 | 5,570 | 5,760 | 5,570 | 5,620 | +80 | +1.4% | 791,400 |
| 2021/11/22 | 5,470 | 5,600 | 5,470 | 5,540 | -20 | -0.4% | 461,600 |
| 2021/11/19 | 5,560 | 5,670 | 5,560 | 5,560 | -100 | -1.8% | 613,100 |
| 2021/11/18 | 5,570 | 5,690 | 5,550 | 5,660 | -10 | -0.2% | 364,100 |
| 2021/11/17 | 5,700 | 5,750 | 5,650 | 5,670 | -30 | -0.5% | 381,800 |
| 2021/11/16 | 5,710 | 5,790 | 5,680 | 5,700 | +30 | +0.5% | 312,500 |
| 2021/11/15 | 5,710 | 5,770 | 5,660 | 5,670 | -30 | -0.5% | 392,800 |
| 2021/11/12 | 5,560 | 5,770 | 5,560 | 5,700 | +140 | +2.5% | 749,200 |
| 2021/11/11 | 5,460 | 5,590 | 5,450 | 5,560 | +50 | +0.9% | 283,400 |
801～
850
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
