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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 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 |
| 2018/08/02 | 6,100 | 6,230 | 6,100 | 6,190 | +90 | +1.5% | 222,400 |
| 2018/08/01 | 6,150 | 6,220 | 6,080 | 6,100 | +50 | +0.8% | 291,300 |
| 2018/07/31 | 6,150 | 6,160 | 6,020 | 6,050 | -140 | -2.3% | 253,300 |
| 2018/07/30 | 6,220 | 6,220 | 6,170 | 6,190 | -30 | -0.5% | 62,900 |
| 2018/07/27 | 6,190 | 6,270 | 6,190 | 6,220 | +60 | +1% | 123,600 |
| 2018/07/26 | 6,050 | 6,160 | 6,050 | 6,160 | +60 | +1% | 131,200 |
| 2018/07/25 | 6,070 | 6,140 | 6,060 | 6,100 | -20 | -0.3% | 134,900 |
| 2018/07/24 | 6,160 | 6,180 | 6,100 | 6,120 | -40 | -0.6% | 161,400 |
| 2018/07/23 | 6,140 | 6,200 | 6,130 | 6,160 | ±0 | ±0% | 118,000 |
| 2018/07/20 | 6,180 | 6,190 | 6,110 | 6,160 | -10 | -0.2% | 125,400 |
| 2018/07/19 | 6,200 | 6,230 | 6,150 | 6,170 | -30 | -0.5% | 143,600 |
| 2018/07/18 | 6,230 | 6,260 | 6,180 | 6,200 | +40 | +0.6% | 144,700 |
1651～
1700
件表示中 / 6054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 | 296,900円 | +3.1% | +2.1% | 2.36% | 16.15倍 | 2.00倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| しまむら | 1,056,500円 | +3.9% | +2.3% | 1.94% | 18.12倍 | 1.55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 | 930,500円 | +7.5% | +0.3% | 0.70% | 30.10倍 | 3.03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 |
| すかいＨＤ | 302,000円 | +10.9% | +3.9% | 0.66% | 46.43倍 | 3.96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 |
| スギＨＤ | 331,000円 | +13.9% | +17.9% | 1.06% | 17.62倍 | 2.39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
