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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 6,340 | 6,370 | 6,260 | 6,270 | -170 | -2.6% | 136,100 |
| 2018/12/07 | 6,360 | 6,450 | 6,360 | 6,440 | +160 | +2.5% | 264,800 |
| 2018/12/06 | 6,190 | 6,290 | 6,120 | 6,280 | +50 | +0.8% | 254,700 |
| 2018/12/05 | 6,170 | 6,270 | 6,160 | 6,230 | +100 | +1.6% | 251,800 |
| 2018/12/04 | 6,250 | 6,260 | 6,110 | 6,130 | -100 | -1.6% | 192,900 |
| 2018/12/03 | 6,420 | 6,450 | 6,200 | 6,230 | -150 | -2.4% | 304,900 |
| 2018/11/30 | 6,430 | 6,470 | 6,340 | 6,380 | -30 | -0.5% | 365,900 |
| 2018/11/29 | 6,410 | 6,470 | 6,350 | 6,410 | +20 | +0.3% | 158,300 |
| 2018/11/28 | 6,290 | 6,410 | 6,260 | 6,390 | +100 | +1.6% | 171,600 |
| 2018/11/27 | 6,200 | 6,330 | 6,180 | 6,290 | +100 | +1.6% | 176,200 |
| 2018/11/26 | 6,180 | 6,220 | 6,130 | 6,190 | +20 | +0.3% | 190,300 |
| 2018/11/22 | 6,010 | 6,180 | 6,010 | 6,170 | +150 | +2.5% | 231,600 |
| 2018/11/21 | 5,970 | 6,080 | 5,970 | 6,020 | +40 | +0.7% | 223,000 |
| 2018/11/20 | 6,240 | 6,260 | 5,970 | 5,980 | -290 | -4.6% | 459,000 |
| 2018/11/19 | 6,370 | 6,370 | 6,270 | 6,270 | -120 | -1.9% | 304,600 |
| 2018/11/16 | 6,370 | 6,430 | 6,350 | 6,390 | -20 | -0.3% | 284,400 |
| 2018/11/15 | 6,300 | 6,420 | 6,290 | 6,410 | +60 | +0.9% | 154,500 |
| 2018/11/14 | 6,320 | 6,390 | 6,310 | 6,350 | +30 | +0.5% | 201,000 |
| 2018/11/13 | 6,370 | 6,380 | 6,290 | 6,320 | -100 | -1.6% | 200,700 |
| 2018/11/12 | 6,400 | 6,480 | 6,400 | 6,420 | +20 | +0.3% | 144,400 |
| 2018/11/09 | 6,360 | 6,430 | 6,360 | 6,400 | +30 | +0.5% | 157,400 |
| 2018/11/08 | 6,400 | 6,430 | 6,280 | 6,370 | ±0 | ±0% | 341,200 |
| 2018/11/07 | 6,330 | 6,430 | 6,320 | 6,370 | +40 | +0.6% | 237,200 |
| 2018/11/06 | 6,300 | 6,430 | 6,260 | 6,330 | -190 | -2.9% | 306,400 |
| 2018/11/05 | 6,620 | 6,630 | 6,500 | 6,520 | -150 | -2.2% | 224,900 |
| 2018/11/02 | 6,620 | 6,690 | 6,580 | 6,670 | +50 | +0.8% | 223,300 |
| 2018/11/01 | 6,600 | 6,700 | 6,580 | 6,620 | +20 | +0.3% | 239,700 |
| 2018/10/31 | 6,650 | 6,710 | 6,540 | 6,600 | -60 | -0.9% | 330,600 |
| 2018/10/30 | 6,550 | 6,660 | 6,540 | 6,660 | +110 | +1.7% | 635,200 |
| 2018/10/29 | 6,620 | 6,690 | 6,530 | 6,550 | +100 | +1.6% | 382,400 |
| 2018/10/26 | 6,490 | 6,560 | 6,410 | 6,450 | -10 | -0.2% | 219,400 |
| 2018/10/25 | 6,620 | 6,650 | 6,430 | 6,460 | -80 | -1.2% | 280,000 |
| 2018/10/24 | 6,500 | 6,570 | 6,440 | 6,540 | +180 | +2.8% | 317,000 |
| 2018/10/23 | 6,480 | 6,480 | 6,350 | 6,360 | -110 | -1.7% | 189,100 |
| 2018/10/22 | 6,460 | 6,500 | 6,380 | 6,470 | -30 | -0.5% | 138,100 |
| 2018/10/19 | 6,510 | 6,550 | 6,440 | 6,500 | +10 | +0.2% | 193,000 |
| 2018/10/18 | 6,480 | 6,530 | 6,420 | 6,490 | ±0 | ±0% | 121,900 |
| 2018/10/17 | 6,390 | 6,490 | 6,350 | 6,490 | +190 | +3% | 168,400 |
| 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 |
1651～
1700
件表示中 / 6104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 | 306,400円 | +3.1% | +2.1% | 2.28% | 16.67倍 | 2.06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」 |
| マクドナルド | 638,000円 | +1.7% | +4.5% | 0.88% | 27.36倍 | 3.23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 |
| しまむら | 1,097,000円 | +3.9% | +2.3% | 1.87% | 18.81倍 | 1.61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 |
| スギＨＤ | 373,400円 | +14.5% | +20.3% | 0.94% | 15.29倍 | 2.69倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| コスモス薬品 | 883,000円 | +4.5% | +0.1% | 0.85% | 22.58倍 | 2.72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
