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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,108 | 3,130 | 3,065 | 3,111 | +35 | +1.1% | 862,300 |
| 2024/09/13 | 3,046 | 3,115 | 3,046 | 3,076 | +9 | +0.3% | 634,000 |
| 2024/09/12 | 3,032 | 3,084 | 3,003 | 3,067 | +75 | +2.5% | 617,800 |
| 2024/09/11 | 3,080 | 3,100 | 2,977.5 | 2,992 | -93 | -3% | 464,100 |
| 2024/09/10 | 3,086 | 3,120 | 3,071 | 3,085 | +12 | +0.4% | 460,600 |
| 2024/09/09 | 3,012 | 3,086 | 2,983.5 | 3,073 | +23 | +0.8% | 591,200 |
| 2024/09/06 | 3,020 | 3,092 | 3,020 | 3,050 | +51 | +1.7% | 693,900 |
| 2024/09/05 | 2,988 | 3,048 | 2,975.5 | 2,999 | +8.5 | +0.3% | 819,100 |
| 2024/09/04 | 2,977 | 3,033 | 2,925 | 2,990.5 | +33.5 | +1.1% | 1,160,900 |
| 2024/09/03 | 2,896 | 2,957 | 2,885 | 2,957 | +50 | +1.7% | 368,100 |
| 2024/09/02 | 2,978 | 2,988.5 | 2,895 | 2,907 | -84 | -2.8% | 469,900 |
| 2024/08/30 | 2,978 | 3,005 | 2,955 | 2,991 | -0.5 | ±0% | 617,200 |
| 2024/08/29 | 2,969.5 | 2,991.5 | 2,940.5 | 2,991.5 | -11.5 | -0.4% | 567,800 |
| 2024/08/28 | 2,961.5 | 3,008 | 2,944 | 3,003 | +45.5 | +1.5% | 919,700 |
| 2024/08/27 | 2,924.5 | 2,964.5 | 2,883 | 2,957.5 | +21.5 | +0.7% | 570,600 |
| 2024/08/26 | 2,951 | 2,974.5 | 2,897 | 2,936 | -16 | -0.5% | 656,100 |
| 2024/08/23 | 2,950 | 2,963 | 2,924.5 | 2,952 | -8.5 | -0.3% | 446,000 |
| 2024/08/22 | 2,905.5 | 2,965 | 2,904.5 | 2,960.5 | +69 | +2.4% | 477,500 |
| 2024/08/21 | 2,850 | 2,895 | 2,850 | 2,891.5 | +7 | +0.2% | 406,400 |
| 2024/08/20 | 2,842.5 | 2,896 | 2,815.5 | 2,884.5 | +41.5 | +1.5% | 528,900 |
| 2024/08/19 | 2,850 | 2,887.5 | 2,824 | 2,843 | -21.5 | -0.8% | 600,900 |
| 2024/08/16 | 2,840 | 2,870 | 2,827.5 | 2,864.5 | +60.5 | +2.2% | 430,500 |
| 2024/08/15 | 2,770 | 2,817 | 2,766 | 2,804 | +29.5 | +1.1% | 394,900 |
| 2024/08/14 | 2,752 | 2,800.5 | 2,747.5 | 2,774.5 | +34 | +1.2% | 494,800 |
| 2024/08/13 | 2,747 | 2,772.5 | 2,730 | 2,740.5 | -51 | -1.8% | 719,200 |
| 2024/08/09 | 2,815 | 2,815 | 2,734 | 2,791.5 | +25 | +0.9% | 529,500 |
| 2024/08/08 | 2,689 | 2,826 | 2,680 | 2,766.5 | +47 | +1.7% | 680,600 |
| 2024/08/07 | 2,718.5 | 2,794.5 | 2,703 | 2,719.5 | -46 | -1.7% | 723,100 |
| 2024/08/06 | 2,714 | 2,850 | 2,695 | 2,765.5 | +275 | +11% | 1,140,500 |
| 2024/08/05 | 2,670 | 2,700 | 2,469.5 | 2,490.5 | -270.5 | -9.8% | 1,301,200 |
| 2024/08/02 | 2,883.5 | 2,897.5 | 2,753.5 | 2,761 | -172.5 | -5.9% | 1,012,900 |
| 2024/08/01 | 2,940 | 2,960.5 | 2,896.5 | 2,933.5 | -14 | -0.5% | 933,200 |
| 2024/07/31 | 2,941.5 | 2,957 | 2,915 | 2,947.5 | +4.5 | +0.2% | 726,300 |
| 2024/07/30 | 2,924.5 | 2,953.5 | 2,899.5 | 2,943 | +1 | ±0% | 646,300 |
| 2024/07/29 | 2,922 | 2,951.5 | 2,876.5 | 2,942 | +37 | +1.3% | 663,500 |
| 2024/07/26 | 2,913 | 2,942.5 | 2,880.5 | 2,905 | -5 | -0.2% | 879,100 |
| 2024/07/25 | 2,823 | 2,920 | 2,815.5 | 2,910 | +82 | +2.9% | 1,673,800 |
| 2024/07/24 | 2,826 | 2,864.5 | 2,810 | 2,828 | +8.5 | +0.3% | 881,700 |
| 2024/07/23 | 2,814 | 2,822 | 2,792 | 2,819.5 | +15.5 | +0.6% | 494,800 |
| 2024/07/22 | 2,796.5 | 2,806 | 2,775.5 | 2,804 | +3 | +0.1% | 494,300 |
| 2024/07/19 | 2,829 | 2,829.5 | 2,780.5 | 2,801 | -42 | -1.5% | 690,600 |
| 2024/07/18 | 2,765.5 | 2,853.5 | 2,761.5 | 2,843 | +93 | +3.4% | 1,123,000 |
| 2024/07/17 | 2,769 | 2,772 | 2,746.5 | 2,750 | -12 | -0.4% | 546,700 |
| 2024/07/16 | 2,799 | 2,801 | 2,757 | 2,762 | -37.5 | -1.3% | 832,600 |
| 2024/07/12 | 2,776 | 2,807 | 2,769.5 | 2,799.5 | +9 | +0.3% | 1,008,300 |
| 2024/07/11 | 2,743 | 2,794 | 2,738 | 2,790.5 | +75 | +2.8% | 1,424,900 |
| 2024/07/10 | 2,715 | 2,719.5 | 2,680 | 2,715.5 | -26 | -0.9% | 1,369,800 |
| 2024/07/09 | 2,727.5 | 2,754.5 | 2,709 | 2,741.5 | +2.5 | +0.1% | 1,446,000 |
| 2024/07/08 | 2,764.5 | 2,807 | 2,733 | 2,739 | -39 | -1.4% | 1,603,200 |
| 2024/07/05 | 2,719.5 | 2,780 | 2,714 | 2,778 | +48.5 | +1.8% | 1,421,400 |
151～
200
件表示中 / 6010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 | 267,000円 | +3.1% | +2.1% | 2.62% | 14.52倍 | 1.80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」 |
| しまむら | 931,600円 | +3.9% | +2.3% | 2.20% | 15.98倍 | 1.37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 |
| すかいＨＤ | 295,700円 | +10.9% | +3.9% | 0.68% | 45.46倍 | 3.88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 |
| Ｆ＆ＬＣ | 525,500円 | +13.0% | +20.1% | 0.52% | 39.63倍 | 7.76倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| 丸井Ｇ | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
