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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,050 | 6,120 | 6,020 | 6,100 | +40 | +0.7% | 136,100 |
| 2017/12/04 | 6,090 | 6,160 | 6,050 | 6,060 | -100 | -1.6% | 191,700 |
| 2017/12/01 | 6,200 | 6,210 | 6,090 | 6,160 | ±0 | ±0% | 305,200 |
| 2017/11/30 | 6,020 | 6,160 | 6,000 | 6,160 | +130 | +2.2% | 443,000 |
| 2017/11/29 | 5,990 | 6,030 | 5,960 | 6,030 | +60 | +1% | 217,100 |
| 2017/11/28 | 5,900 | 5,980 | 5,900 | 5,970 | +60 | +1% | 142,800 |
| 2017/11/27 | 5,890 | 5,920 | 5,850 | 5,910 | +30 | +0.5% | 150,400 |
| 2017/11/24 | 5,860 | 5,910 | 5,830 | 5,880 | +30 | +0.5% | 124,700 |
| 2017/11/22 | 5,890 | 5,910 | 5,820 | 5,850 | -50 | -0.8% | 161,800 |
| 2017/11/21 | 5,910 | 5,920 | 5,850 | 5,900 | -40 | -0.7% | 190,600 |
| 2017/11/20 | 5,860 | 5,980 | 5,840 | 5,940 | +130 | +2.2% | 367,200 |
| 2017/11/17 | 5,730 | 5,840 | 5,710 | 5,810 | +100 | +1.8% | 364,500 |
| 2017/11/16 | 5,560 | 5,710 | 5,560 | 5,710 | +130 | +2.3% | 335,500 |
| 2017/11/15 | 5,720 | 5,720 | 5,570 | 5,580 | -200 | -3.5% | 393,000 |
| 2017/11/14 | 5,790 | 5,820 | 5,760 | 5,780 | +20 | +0.3% | 235,900 |
| 2017/11/13 | 5,910 | 5,940 | 5,750 | 5,760 | -130 | -2.2% | 181,900 |
| 2017/11/10 | 5,860 | 5,910 | 5,840 | 5,890 | -30 | -0.5% | 258,200 |
| 2017/11/09 | 5,910 | 5,970 | 5,860 | 5,920 | +80 | +1.4% | 456,000 |
| 2017/11/08 | 5,910 | 5,910 | 5,790 | 5,840 | -70 | -1.2% | 265,200 |
| 2017/11/07 | 5,760 | 5,910 | 5,740 | 5,910 | +220 | +3.9% | 411,900 |
| 2017/11/06 | 5,700 | 5,730 | 5,670 | 5,690 | -30 | -0.5% | 243,500 |
| 2017/11/02 | 5,700 | 5,720 | 5,670 | 5,720 | +20 | +0.4% | 156,700 |
| 2017/11/01 | 5,720 | 5,730 | 5,690 | 5,700 | -20 | -0.3% | 214,200 |
| 2017/10/31 | 5,760 | 5,760 | 5,690 | 5,720 | -30 | -0.5% | 250,000 |
| 2017/10/30 | 5,790 | 5,790 | 5,700 | 5,750 | -40 | -0.7% | 272,100 |
| 2017/10/27 | 5,700 | 5,810 | 5,680 | 5,790 | +120 | +2.1% | 359,600 |
| 2017/10/26 | 5,680 | 5,710 | 5,660 | 5,670 | ±0 | ±0% | 211,300 |
| 2017/10/25 | 5,720 | 5,730 | 5,650 | 5,670 | -60 | -1% | 259,100 |
| 2017/10/24 | 5,720 | 5,740 | 5,700 | 5,730 | +20 | +0.4% | 194,500 |
| 2017/10/23 | 5,770 | 5,770 | 5,710 | 5,710 | ±0 | ±0% | 173,300 |
| 2017/10/20 | 5,690 | 5,730 | 5,690 | 5,710 | +40 | +0.7% | 234,100 |
| 2017/10/19 | 5,690 | 5,750 | 5,660 | 5,670 | -20 | -0.4% | 276,600 |
| 2017/10/18 | 5,690 | 5,710 | 5,650 | 5,690 | ±0 | ±0% | 420,200 |
| 2017/10/17 | 5,750 | 5,750 | 5,670 | 5,690 | -60 | -1% | 368,700 |
| 2017/10/16 | 5,780 | 5,810 | 5,750 | 5,750 | -30 | -0.5% | 215,700 |
| 2017/10/13 | 5,730 | 5,810 | 5,730 | 5,780 | -50 | -0.9% | 321,300 |
| 2017/10/12 | 5,930 | 5,960 | 5,760 | 5,830 | -200 | -3.3% | 569,000 |
| 2017/10/11 | 5,970 | 6,040 | 5,950 | 6,030 | +60 | +1% | 174,800 |
| 2017/10/10 | 5,980 | 5,990 | 5,930 | 5,970 | +20 | +0.3% | 207,800 |
| 2017/10/06 | 5,960 | 5,980 | 5,940 | 5,950 | ±0 | ±0% | 179,600 |
| 2017/10/05 | 5,910 | 5,970 | 5,900 | 5,950 | -10 | -0.2% | 175,400 |
| 2017/10/04 | 5,970 | 6,000 | 5,920 | 5,960 | -40 | -0.7% | 240,300 |
| 2017/10/03 | 5,970 | 6,030 | 5,960 | 6,000 | +50 | +0.8% | 187,800 |
| 2017/10/02 | 6,040 | 6,050 | 5,940 | 5,950 | +10 | +0.2% | 198,700 |
| 2017/09/29 | 5,930 | 5,950 | 5,900 | 5,940 | ±0 | ±0% | 175,300 |
| 2017/09/28 | 5,930 | 5,960 | 5,880 | 5,940 | +30 | +0.5% | 203,700 |
| 2017/09/27 | 5,900 | 5,930 | 5,870 | 5,910 | -30 | -0.5% | 150,600 |
| 2017/09/26 | 5,900 | 5,940 | 5,870 | 5,940 | +30 | +0.5% | 172,400 |
| 2017/09/25 | 5,880 | 5,920 | 5,860 | 5,910 | +80 | +1.4% | 180,300 |
| 2017/09/22 | 5,820 | 5,860 | 5,800 | 5,830 | +30 | +0.5% | 141,500 |
1851～
1900
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
