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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,162 | 3,167 | 3,136 | 3,139 | -2 | -0.1% | 284,200 |
| 2025/02/05 | 3,121 | 3,150 | 3,108 | 3,141 | +14 | +0.4% | 350,900 |
| 2025/02/04 | 3,124 | 3,176 | 3,104 | 3,127 | -67 | -2.1% | 459,300 |
| 2025/02/03 | 3,215 | 3,217 | 3,173 | 3,194 | -51 | -1.6% | 394,000 |
| 2025/01/31 | 3,251 | 3,272 | 3,240 | 3,245 | -19 | -0.6% | 371,600 |
| 2025/01/30 | 3,245 | 3,269 | 3,244 | 3,264 | +23 | +0.7% | 302,600 |
| 2025/01/29 | 3,215 | 3,257 | 3,214 | 3,241 | +27 | +0.8% | 313,400 |
| 2025/01/28 | 3,200 | 3,244 | 3,200 | 3,214 | +35 | +1.1% | 325,500 |
| 2025/01/27 | 3,165 | 3,193 | 3,155 | 3,179 | +18 | +0.6% | 381,800 |
| 2025/01/24 | 3,161 | 3,191 | 3,146 | 3,161 | +2 | +0.1% | 367,200 |
| 2025/01/23 | 3,125 | 3,166 | 3,121 | 3,159 | +13 | +0.4% | 288,500 |
| 2025/01/22 | 3,172 | 3,187 | 3,136 | 3,146 | -26 | -0.8% | 512,600 |
| 2025/01/21 | 3,120 | 3,179 | 3,120 | 3,172 | +56 | +1.8% | 344,600 |
| 2025/01/20 | 3,108 | 3,146 | 3,103 | 3,116 | +24 | +0.8% | 374,700 |
| 2025/01/17 | 3,121 | 3,142 | 3,063 | 3,092 | -28 | -0.9% | 471,000 |
| 2025/01/16 | 3,134 | 3,146 | 3,108 | 3,120 | +3 | +0.1% | 496,100 |
| 2025/01/15 | 3,167 | 3,187 | 3,094 | 3,117 | -39 | -1.2% | 575,600 |
| 2025/01/14 | 3,178 | 3,182 | 3,121 | 3,156 | -1 | ±0% | 827,600 |
| 2025/01/10 | 3,107 | 3,187 | 3,093 | 3,157 | +36 | +1.2% | 852,400 |
| 2025/01/09 | 3,184 | 3,213 | 3,100 | 3,121 | -133 | -4.1% | 1,492,000 |
| 2025/01/08 | 3,305 | 3,310 | 3,244 | 3,254 | -17 | -0.5% | 820,900 |
| 2025/01/07 | 3,240 | 3,293 | 3,240 | 3,271 | +62 | +1.9% | 638,400 |
| 2025/01/06 | 3,220 | 3,237 | 3,185 | 3,209 | +18 | +0.6% | 704,500 |
| 2024/12/30 | 3,229 | 3,233 | 3,167 | 3,191 | -36 | -1.1% | 449,500 |
| 2024/12/27 | 3,225 | 3,230 | 3,196 | 3,227 | +20 | +0.6% | 431,000 |
| 2024/12/26 | 3,187 | 3,207 | 3,172 | 3,207 | +15 | +0.5% | 375,200 |
| 2024/12/25 | 3,225 | 3,225 | 3,167 | 3,192 | -22 | -0.7% | 311,000 |
| 2024/12/24 | 3,190 | 3,214 | 3,180 | 3,214 | -8 | -0.2% | 337,900 |
| 2024/12/23 | 3,229 | 3,238 | 3,213 | 3,222 | +6 | +0.2% | 278,000 |
| 2024/12/20 | 3,256 | 3,256 | 3,209 | 3,216 | -23 | -0.7% | 444,500 |
| 2024/12/19 | 3,201 | 3,250 | 3,200 | 3,239 | -28 | -0.9% | 405,600 |
| 2024/12/18 | 3,270 | 3,279 | 3,237 | 3,267 | +4 | +0.1% | 285,900 |
| 2024/12/17 | 3,223 | 3,266 | 3,190 | 3,263 | +31 | +1% | 452,700 |
| 2024/12/16 | 3,277 | 3,286 | 3,225 | 3,232 | -45 | -1.4% | 285,900 |
| 2024/12/13 | 3,281 | 3,327 | 3,263 | 3,277 | -59 | -1.8% | 347,600 |
| 2024/12/12 | 3,329 | 3,358 | 3,314 | 3,336 | +32 | +1% | 393,100 |
| 2024/12/11 | 3,248 | 3,321 | 3,241 | 3,304 | +66 | +2% | 459,900 |
| 2024/12/10 | 3,280 | 3,284 | 3,232 | 3,238 | -45 | -1.4% | 434,500 |
| 2024/12/09 | 3,223 | 3,289 | 3,213 | 3,283 | +56 | +1.7% | 575,400 |
| 2024/12/06 | 3,240 | 3,265 | 3,205 | 3,227 | -13 | -0.4% | 558,300 |
| 2024/12/05 | 3,194 | 3,244 | 3,168 | 3,240 | +46 | +1.4% | 886,400 |
| 2024/12/04 | 3,180 | 3,274 | 3,161 | 3,194 | +54 | +1.7% | 966,500 |
| 2024/12/03 | 3,149 | 3,183 | 3,137 | 3,140 | +23 | +0.7% | 524,100 |
| 2024/12/02 | 3,060 | 3,145 | 3,054 | 3,117 | +42 | +1.4% | 483,300 |
| 2024/11/29 | 3,036 | 3,092 | 3,023 | 3,075 | +33 | +1.1% | 373,600 |
| 2024/11/28 | 3,066 | 3,088 | 3,032 | 3,042 | -15 | -0.5% | 321,800 |
| 2024/11/27 | 3,050 | 3,101 | 3,033 | 3,057 | -28 | -0.9% | 468,600 |
| 2024/11/26 | 3,025 | 3,095 | 3,006 | 3,085 | +66 | +2.2% | 431,400 |
| 2024/11/25 | 3,085 | 3,087 | 3,014 | 3,019 | -25 | -0.8% | 560,200 |
| 2024/11/22 | 3,017 | 3,068 | 3,015 | 3,044 | +7 | +0.2% | 490,100 |
151～
200
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 | 309,000円 | +3.1% | +2.1% | 2.27% | 16.81倍 | 2.08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 | 637,000円 | +1.7% | +4.5% | 0.88% | 27.32倍 | 3.22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 | 1,101,000円 | +3.9% | +2.3% | 1.86% | 18.88倍 | 1.62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 | 378,800円 | +14.5% | +20.3% | 0.92% | 15.51倍 | 2.73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 |
| コスモス薬品 | 891,700円 | +4.5% | +0.1% | 0.84% | 22.80倍 | 2.75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
