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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 5,500 | 5,540 | 5,490 | 5,510 | -10 | -0.2% | 269,400 |
| 2021/11/09 | 5,530 | 5,610 | 5,490 | 5,520 | -110 | -2% | 415,300 |
| 2021/11/08 | 5,710 | 5,740 | 5,620 | 5,630 | ±0 | ±0% | 231,600 |
| 2021/11/05 | 5,560 | 5,650 | 5,550 | 5,630 | ±0 | ±0% | 294,000 |
| 2021/11/04 | 5,780 | 5,780 | 5,600 | 5,630 | +150 | +2.7% | 527,700 |
| 2021/11/02 | 5,580 | 5,580 | 5,460 | 5,480 | -100 | -1.8% | 264,600 |
| 2021/11/01 | 5,510 | 5,610 | 5,500 | 5,580 | +130 | +2.4% | 279,200 |
| 2021/10/29 | 5,460 | 5,490 | 5,410 | 5,450 | -40 | -0.7% | 175,100 |
| 2021/10/28 | 5,500 | 5,530 | 5,450 | 5,490 | -40 | -0.7% | 229,000 |
| 2021/10/27 | 5,540 | 5,620 | 5,520 | 5,530 | +40 | +0.7% | 244,900 |
| 2021/10/26 | 5,530 | 5,550 | 5,480 | 5,490 | +20 | +0.4% | 245,100 |
| 2021/10/25 | 5,570 | 5,580 | 5,450 | 5,470 | -150 | -2.7% | 279,200 |
| 2021/10/22 | 5,650 | 5,710 | 5,620 | 5,620 | -30 | -0.5% | 237,200 |
| 2021/10/21 | 5,700 | 5,760 | 5,640 | 5,650 | +20 | +0.4% | 427,200 |
| 2021/10/20 | 5,730 | 5,770 | 5,630 | 5,630 | -110 | -1.9% | 613,300 |
| 2021/10/19 | 5,830 | 5,830 | 5,690 | 5,740 | -30 | -0.5% | 351,200 |
| 2021/10/18 | 6,000 | 6,000 | 5,750 | 5,770 | -220 | -3.7% | 361,300 |
| 2021/10/15 | 5,970 | 6,050 | 5,910 | 5,990 | +10 | +0.2% | 225,100 |
| 2021/10/14 | 5,960 | 6,120 | 5,900 | 5,980 | -70 | -1.2% | 336,700 |
| 2021/10/13 | 6,030 | 6,120 | 6,030 | 6,050 | +10 | +0.2% | 254,600 |
| 2021/10/12 | 6,230 | 6,230 | 6,020 | 6,040 | -250 | -4% | 218,000 |
| 2021/10/11 | 6,180 | 6,330 | 6,150 | 6,290 | +130 | +2.1% | 169,200 |
| 2021/10/08 | 6,100 | 6,220 | 6,060 | 6,160 | +90 | +1.5% | 179,300 |
| 2021/10/07 | 6,140 | 6,190 | 6,050 | 6,070 | -50 | -0.8% | 168,400 |
| 2021/10/06 | 6,190 | 6,240 | 6,110 | 6,120 | ±0 | ±0% | 289,000 |
| 2021/10/05 | 6,150 | 6,220 | 6,000 | 6,120 | -130 | -2.1% | 302,000 |
| 2021/10/04 | 6,240 | 6,290 | 6,160 | 6,250 | +150 | +2.5% | 289,600 |
851～
900
件表示中 / 6034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 | 291,000円 | +3.1% | +2.1% | 2.41% | 15.82倍 | 1.96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」 |
| しまむら | 989,000円 | +3.9% | +2.3% | 2.07% | 16.97倍 | 1.45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 | 316,000円 | +10.9% | +3.9% | 0.63% | 48.58倍 | 4.15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 |
| コスモス薬品 | 874,700円 | +7.5% | +0.3% | 0.74% | 28.30倍 | 2.85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 |
| スギＨＤ | 316,000円 | +13.9% | +17.9% | 1.11% | 16.82倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム
