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 |
|---|---|---|---|---|---|---|---|
| 2021/01/19 | 5,710 | 5,760 | 5,580 | 5,590 | -160 | -2.8% | 178,600 |
| 2021/01/18 | 5,860 | 5,870 | 5,700 | 5,750 | -70 | -1.2% | 207,000 |
| 2021/01/15 | 5,710 | 5,860 | 5,660 | 5,820 | +100 | +1.7% | 296,800 |
| 2021/01/14 | 5,650 | 5,830 | 5,610 | 5,720 | +230 | +4.2% | 488,300 |
| 2021/01/13 | 5,510 | 5,580 | 5,470 | 5,490 | -30 | -0.5% | 299,600 |
| 2021/01/12 | 5,630 | 5,690 | 5,520 | 5,520 | -170 | -3% | 247,800 |
| 2021/01/08 | 5,620 | 5,730 | 5,620 | 5,690 | +30 | +0.5% | 173,300 |
| 2021/01/07 | 5,650 | 5,690 | 5,580 | 5,660 | +110 | +2% | 174,700 |
| 2021/01/06 | 5,440 | 5,610 | 5,430 | 5,550 | +50 | +0.9% | 132,700 |
| 2021/01/05 | 5,500 | 5,540 | 5,470 | 5,500 | -120 | -2.1% | 163,800 |
| 2021/01/04 | 5,700 | 5,710 | 5,570 | 5,620 | -120 | -2.1% | 136,900 |
| 2020/12/30 | 5,710 | 5,820 | 5,640 | 5,740 | +60 | +1.1% | 169,400 |
| 2020/12/29 | 5,610 | 5,700 | 5,520 | 5,680 | +110 | +2% | 314,100 |
| 2020/12/28 | 5,620 | 5,640 | 5,480 | 5,570 | -40 | -0.7% | 348,900 |
| 2020/12/25 | 5,480 | 5,710 | 5,460 | 5,610 | +170 | +3.1% | 292,500 |
| 2020/12/24 | 5,420 | 5,500 | 5,420 | 5,440 | +10 | +0.2% | 115,700 |
| 2020/12/23 | 5,450 | 5,470 | 5,390 | 5,430 | +60 | +1.1% | 169,800 |
| 2020/12/22 | 5,360 | 5,400 | 5,320 | 5,370 | ±0 | ±0% | 139,600 |
| 2020/12/21 | 5,440 | 5,450 | 5,320 | 5,370 | -70 | -1.3% | 157,100 |
| 2020/12/18 | 5,410 | 5,470 | 5,340 | 5,440 | +40 | +0.7% | 385,700 |
| 2020/12/17 | 5,360 | 5,450 | 5,300 | 5,400 | +40 | +0.7% | 199,200 |
| 2020/12/16 | 5,470 | 5,480 | 5,360 | 5,360 | -80 | -1.5% | 168,500 |
| 2020/12/15 | 5,530 | 5,570 | 5,420 | 5,440 | -90 | -1.6% | 220,500 |
| 2020/12/14 | 5,510 | 5,630 | 5,510 | 5,530 | +20 | +0.4% | 199,500 |
| 2020/12/11 | 5,460 | 5,560 | 5,440 | 5,510 | ±0 | ±0% | 247,900 |
| 2020/12/10 | 5,690 | 5,710 | 5,510 | 5,510 | -170 | -3% | 198,800 |
| 2020/12/09 | 5,590 | 5,710 | 5,530 | 5,680 | +130 | +2.3% | 158,200 |
| 2020/12/08 | 5,540 | 5,660 | 5,520 | 5,550 | -80 | -1.4% | 177,400 |
| 2020/12/07 | 5,600 | 5,700 | 5,590 | 5,630 | +50 | +0.9% | 192,000 |
| 2020/12/04 | 5,590 | 5,620 | 5,550 | 5,580 | -180 | -3.1% | 226,700 |
| 2020/12/03 | 5,720 | 5,850 | 5,660 | 5,760 | +180 | +3.2% | 322,900 |
| 2020/12/02 | 5,630 | 5,650 | 5,540 | 5,580 | -50 | -0.9% | 254,800 |
| 2020/12/01 | 5,600 | 5,660 | 5,520 | 5,630 | +190 | +3.5% | 240,600 |
| 2020/11/30 | 5,780 | 5,810 | 5,430 | 5,440 | -360 | -6.2% | 775,700 |
| 2020/11/27 | 5,790 | 5,910 | 5,790 | 5,800 | +30 | +0.5% | 143,100 |
| 2020/11/26 | 5,850 | 5,910 | 5,770 | 5,770 | -120 | -2% | 155,400 |
| 2020/11/25 | 6,090 | 6,110 | 5,880 | 5,890 | -100 | -1.7% | 194,600 |
| 2020/11/24 | 5,990 | 6,020 | 5,950 | 5,990 | +100 | +1.7% | 170,400 |
| 2020/11/20 | 5,840 | 5,910 | 5,820 | 5,890 | -50 | -0.8% | 174,600 |
| 2020/11/19 | 5,970 | 6,050 | 5,870 | 5,940 | -120 | -2% | 330,000 |
| 2020/11/18 | 6,090 | 6,090 | 5,950 | 6,060 | ±0 | ±0% | 179,100 |
| 2020/11/17 | 6,070 | 6,120 | 6,030 | 6,060 | -50 | -0.8% | 225,100 |
| 2020/11/16 | 6,050 | 6,130 | 5,980 | 6,110 | +100 | +1.7% | 297,200 |
| 2020/11/13 | 6,100 | 6,140 | 5,930 | 6,010 | -160 | -2.6% | 235,200 |
| 2020/11/12 | 6,190 | 6,240 | 6,090 | 6,170 | -10 | -0.2% | 203,200 |
| 2020/11/11 | 6,150 | 6,260 | 6,110 | 6,180 | +100 | +1.6% | 241,500 |
| 2020/11/10 | 6,190 | 6,240 | 6,010 | 6,080 | +260 | +4.5% | 453,600 |
| 2020/11/09 | 5,880 | 5,890 | 5,790 | 5,820 | +20 | +0.3% | 154,100 |
| 2020/11/06 | 5,720 | 5,880 | 5,690 | 5,800 | +70 | +1.2% | 236,200 |
| 2020/11/05 | 5,500 | 5,770 | 5,450 | 5,730 | +290 | +5.3% | 393,600 |
1051～
1100
件表示中 / 6012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 | 272,900円 | +3.1% | +2.1% | 2.57% | 14.84倍 | 1.84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 | 185,300円 | +3.7% | +28.6% | 2.59% | 11.68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 |
| すかいＨＤ | 297,200円 | +10.9% | +3.9% | 0.67% | 45.69倍 | 3.90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 | 549,200円 | +13.0% | +20.1% | 0.50% | 41.42倍 | 8.11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 |
| 丸井Ｇ | 284,200円 | +8.1% | +5.7% | 3.73% | 19.54倍 | 2.00倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
