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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 6,340 | 6,410 | 6,220 | 6,300 | -140 | -2.2% | 315,000 |
| 2018/10/15 | 6,520 | 6,590 | 6,430 | 6,440 | -40 | -0.6% | 320,200 |
| 2018/10/12 | 6,690 | 6,700 | 6,370 | 6,480 | -310 | -4.6% | 518,200 |
| 2018/10/11 | 6,660 | 6,820 | 6,560 | 6,790 | +520 | +8.3% | 717,000 |
| 2018/10/10 | 6,230 | 6,300 | 6,180 | 6,270 | +90 | +1.5% | 218,800 |
| 2018/10/09 | 6,200 | 6,270 | 6,160 | 6,180 | -20 | -0.3% | 324,900 |
| 2018/10/05 | 6,170 | 6,230 | 6,120 | 6,200 | -10 | -0.2% | 169,800 |
| 2018/10/04 | 6,250 | 6,260 | 6,150 | 6,210 | -100 | -1.6% | 219,800 |
| 2018/10/03 | 6,530 | 6,620 | 6,290 | 6,310 | +80 | +1.3% | 367,000 |
| 2018/10/02 | 6,230 | 6,280 | 6,210 | 6,230 | -20 | -0.3% | 158,300 |
| 2018/10/01 | 6,320 | 6,350 | 6,240 | 6,250 | -70 | -1.1% | 190,700 |
| 2018/09/28 | 6,320 | 6,410 | 6,280 | 6,320 | +50 | +0.8% | 267,800 |
| 2018/09/27 | 6,290 | 6,340 | 6,240 | 6,270 | ±0 | ±0% | 129,200 |
| 2018/09/26 | 6,280 | 6,310 | 6,190 | 6,270 | -30 | -0.5% | 170,000 |
| 2018/09/25 | 6,240 | 6,300 | 6,230 | 6,300 | ±0 | ±0% | 175,300 |
| 2018/09/21 | 6,310 | 6,340 | 6,260 | 6,300 | +30 | +0.5% | 215,200 |
| 2018/09/20 | 6,250 | 6,270 | 6,210 | 6,270 | +50 | +0.8% | 158,800 |
| 2018/09/19 | 6,210 | 6,260 | 6,170 | 6,220 | +30 | +0.5% | 151,900 |
| 2018/09/18 | 6,110 | 6,190 | 6,080 | 6,190 | +20 | +0.3% | 185,800 |
| 2018/09/14 | 6,130 | 6,170 | 6,110 | 6,170 | +90 | +1.5% | 196,100 |
| 2018/09/13 | 6,020 | 6,090 | 6,000 | 6,080 | +110 | +1.8% | 107,700 |
| 2018/09/12 | 5,940 | 6,010 | 5,930 | 5,970 | +20 | +0.3% | 208,700 |
| 2018/09/11 | 5,980 | 6,010 | 5,930 | 5,950 | -30 | -0.5% | 117,300 |
| 2018/09/10 | 6,020 | 6,030 | 5,930 | 5,980 | -80 | -1.3% | 225,100 |
| 2018/09/07 | 6,070 | 6,110 | 6,010 | 6,060 | -20 | -0.3% | 183,900 |
| 2018/09/06 | 6,120 | 6,130 | 6,050 | 6,080 | -80 | -1.3% | 185,000 |
| 2018/09/05 | 6,130 | 6,170 | 6,080 | 6,160 | +50 | +0.8% | 157,000 |
| 2018/09/04 | 6,110 | 6,120 | 6,040 | 6,110 | -10 | -0.2% | 134,000 |
| 2018/09/03 | 6,090 | 6,170 | 6,090 | 6,120 | +60 | +1% | 117,000 |
| 2018/08/31 | 6,040 | 6,100 | 6,000 | 6,060 | +20 | +0.3% | 200,800 |
| 2018/08/30 | 6,140 | 6,160 | 6,010 | 6,040 | -90 | -1.5% | 187,000 |
| 2018/08/29 | 6,130 | 6,170 | 6,120 | 6,130 | -30 | -0.5% | 149,200 |
| 2018/08/28 | 6,100 | 6,180 | 6,100 | 6,160 | +10 | +0.2% | 264,000 |
| 2018/08/27 | 6,060 | 6,170 | 6,050 | 6,150 | +90 | +1.5% | 206,400 |
| 2018/08/24 | 6,050 | 6,090 | 6,030 | 6,060 | +60 | +1% | 173,100 |
| 2018/08/23 | 5,940 | 6,030 | 5,920 | 6,000 | +50 | +0.8% | 122,600 |
| 2018/08/22 | 5,900 | 5,960 | 5,870 | 5,950 | +20 | +0.3% | 114,400 |
| 2018/08/21 | 5,930 | 5,980 | 5,900 | 5,930 | -50 | -0.8% | 103,700 |
| 2018/08/20 | 5,970 | 5,990 | 5,930 | 5,980 | +10 | +0.2% | 111,500 |
| 2018/08/17 | 5,960 | 6,000 | 5,930 | 5,970 | +10 | +0.2% | 177,800 |
| 2018/08/16 | 6,000 | 6,010 | 5,920 | 5,960 | -70 | -1.2% | 168,400 |
| 2018/08/15 | 6,080 | 6,120 | 6,030 | 6,030 | -50 | -0.8% | 148,400 |
| 2018/08/14 | 6,060 | 6,090 | 6,040 | 6,080 | +30 | +0.5% | 91,300 |
| 2018/08/13 | 6,080 | 6,110 | 6,040 | 6,050 | -50 | -0.8% | 178,600 |
| 2018/08/10 | 6,070 | 6,150 | 6,070 | 6,100 | +40 | +0.7% | 153,900 |
| 2018/08/09 | 6,090 | 6,110 | 6,040 | 6,060 | -40 | -0.7% | 158,400 |
| 2018/08/08 | 6,100 | 6,150 | 6,080 | 6,100 | +30 | +0.5% | 99,500 |
| 2018/08/07 | 6,060 | 6,090 | 6,020 | 6,070 | +20 | +0.3% | 113,200 |
| 2018/08/06 | 6,080 | 6,120 | 6,030 | 6,050 | -30 | -0.5% | 132,800 |
| 2018/08/03 | 6,140 | 6,140 | 6,030 | 6,080 | -110 | -1.8% | 203,700 |
1601～
1650
件表示中 / 6016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 | 288,400円 | +3.1% | +2.1% | 2.43% | 15.68倍 | 1.94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」 |
| マクドナルド | 605,000円 | +1.7% | +2.3% | 0.93% | 26.37倍 | 3.18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 |
| ミツコシイセタン | 202,900円 | +3.7% | +28.6% | 2.37% | 12.79倍 | 1.23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 | 950,000円 | +3.9% | +2.3% | 2.16% | 16.29倍 | 1.39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 |
| コスモス薬品 | 868,000円 | +7.5% | +0.3% | 0.75% | 28.08倍 | 2.83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
