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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 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 |
| 2018/07/17 | 6,110 | 6,180 | 6,110 | 6,160 | -20 | -0.3% | 214,400 |
| 2018/07/13 | 6,120 | 6,200 | 6,110 | 6,180 | +40 | +0.7% | 252,200 |
| 2018/07/12 | 6,170 | 6,250 | 6,120 | 6,140 | -10 | -0.2% | 160,900 |
| 2018/07/11 | 6,180 | 6,230 | 6,140 | 6,150 | -10 | -0.2% | 212,000 |
| 2018/07/10 | 6,080 | 6,180 | 6,080 | 6,160 | +110 | +1.8% | 251,500 |
| 2018/07/09 | 6,210 | 6,210 | 6,040 | 6,050 | -130 | -2.1% | 242,800 |
| 2018/07/06 | 6,030 | 6,220 | 6,020 | 6,180 | +170 | +2.8% | 370,400 |
| 2018/07/05 | 5,930 | 6,070 | 5,880 | 6,010 | -20 | -0.3% | 514,300 |
| 2018/07/04 | 6,090 | 6,140 | 5,980 | 6,030 | +110 | +1.9% | 406,000 |
| 2018/07/03 | 5,950 | 5,990 | 5,880 | 5,920 | +20 | +0.3% | 243,500 |
| 2018/07/02 | 6,020 | 6,060 | 5,900 | 5,900 | -160 | -2.6% | 171,500 |
| 2018/06/29 | 6,060 | 6,110 | 6,040 | 6,060 | +20 | +0.3% | 174,800 |
| 2018/06/28 | 5,920 | 6,050 | 5,920 | 6,040 | -30 | -0.5% | 367,800 |
| 2018/06/27 | 6,060 | 6,130 | 6,050 | 6,070 | -50 | -0.8% | 318,700 |
| 2018/06/26 | 6,180 | 6,190 | 6,100 | 6,120 | -100 | -1.6% | 208,400 |
| 2018/06/25 | 6,340 | 6,340 | 6,210 | 6,220 | -180 | -2.8% | 202,100 |
| 2018/06/22 | 6,420 | 6,440 | 6,390 | 6,400 | -20 | -0.3% | 182,700 |
| 2018/06/21 | 6,450 | 6,470 | 6,400 | 6,420 | -40 | -0.6% | 158,600 |
| 2018/06/20 | 6,490 | 6,600 | 6,410 | 6,460 | +100 | +1.6% | 316,700 |
| 2018/06/19 | 6,360 | 6,400 | 6,310 | 6,360 | -20 | -0.3% | 259,700 |
| 2018/06/18 | 6,400 | 6,410 | 6,340 | 6,380 | -40 | -0.6% | 123,800 |
| 2018/06/15 | 6,430 | 6,450 | 6,380 | 6,420 | +30 | +0.5% | 300,000 |
| 2018/06/14 | 6,390 | 6,420 | 6,360 | 6,390 | -30 | -0.5% | 180,500 |
| 2018/06/13 | 6,330 | 6,420 | 6,310 | 6,420 | +100 | +1.6% | 275,100 |
| 2018/06/12 | 6,320 | 6,350 | 6,280 | 6,320 | -30 | -0.5% | 350,900 |
| 2018/06/11 | 6,400 | 6,520 | 6,340 | 6,350 | -40 | -0.6% | 306,400 |
| 2018/06/08 | 6,370 | 6,420 | 6,350 | 6,390 | -10 | -0.2% | 265,100 |
| 2018/06/07 | 6,390 | 6,460 | 6,370 | 6,400 | +10 | +0.2% | 468,900 |
| 2018/06/06 | 6,400 | 6,490 | 6,300 | 6,390 | -370 | -5.5% | 784,800 |
| 2018/06/05 | 6,670 | 6,770 | 6,670 | 6,760 | +120 | +1.8% | 180,200 |
| 2018/06/04 | 6,650 | 6,670 | 6,610 | 6,640 | -10 | -0.2% | 191,200 |
| 2018/06/01 | 6,660 | 6,760 | 6,620 | 6,650 | -50 | -0.7% | 251,400 |
| 2018/05/31 | 6,750 | 6,770 | 6,690 | 6,700 | -70 | -1% | 479,500 |
| 2018/05/30 | 6,820 | 6,850 | 6,770 | 6,770 | -150 | -2.2% | 240,600 |
| 2018/05/29 | 6,980 | 7,010 | 6,870 | 6,920 | -90 | -1.3% | 210,100 |
| 2018/05/28 | 7,020 | 7,100 | 7,000 | 7,010 | +10 | +0.1% | 178,200 |
| 2018/05/25 | 7,050 | 7,070 | 7,000 | 7,000 | -70 | -1% | 143,200 |
| 2018/05/24 | 7,150 | 7,180 | 7,060 | 7,070 | -80 | -1.1% | 231,300 |
1651～
1700
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
