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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,820 | 5,860 | 5,800 | 5,830 | +30 | +0.5% | 141,500 |
| 2017/09/21 | 5,850 | 5,850 | 5,790 | 5,800 | -50 | -0.9% | 181,200 |
| 2017/09/20 | 5,820 | 5,860 | 5,810 | 5,850 | +20 | +0.3% | 137,800 |
| 2017/09/19 | 5,790 | 5,850 | 5,770 | 5,830 | +40 | +0.7% | 221,400 |
| 2017/09/15 | 5,800 | 5,810 | 5,720 | 5,790 | -60 | -1% | 299,700 |
| 2017/09/14 | 5,860 | 5,920 | 5,850 | 5,850 | +20 | +0.3% | 284,700 |
| 2017/09/13 | 5,820 | 5,850 | 5,810 | 5,830 | +40 | +0.7% | 154,700 |
| 2017/09/12 | 5,780 | 5,800 | 5,740 | 5,790 | +60 | +1% | 180,500 |
| 2017/09/11 | 5,770 | 5,810 | 5,710 | 5,730 | -10 | -0.2% | 165,700 |
| 2017/09/08 | 5,840 | 5,840 | 5,720 | 5,740 | -60 | -1% | 318,900 |
| 2017/09/07 | 5,770 | 5,840 | 5,710 | 5,800 | +190 | +3.4% | 519,000 |
| 2017/09/06 | 5,660 | 5,660 | 5,550 | 5,610 | +50 | +0.9% | 454,300 |
| 2017/09/05 | 5,620 | 5,690 | 5,550 | 5,560 | ±0 | ±0% | 522,400 |
| 2017/09/04 | 5,650 | 5,650 | 5,550 | 5,560 | -100 | -1.8% | 290,100 |
| 2017/09/01 | 5,700 | 5,710 | 5,660 | 5,660 | +10 | +0.2% | 388,300 |
| 2017/08/31 | 5,670 | 5,720 | 5,640 | 5,650 | +10 | +0.2% | 325,900 |
| 2017/08/30 | 5,670 | 5,710 | 5,630 | 5,640 | +20 | +0.4% | 528,400 |
| 2017/08/29 | 5,550 | 5,660 | 5,550 | 5,620 | -40 | -0.7% | 447,700 |
| 2017/08/28 | 5,700 | 5,730 | 5,640 | 5,660 | -40 | -0.7% | 385,000 |
| 2017/08/25 | 5,660 | 5,730 | 5,570 | 5,700 | -60 | -1% | 568,400 |
| 2017/08/24 | 5,760 | 5,780 | 5,700 | 5,760 | -60 | -1% | 446,100 |
| 2017/08/23 | 5,870 | 5,880 | 5,810 | 5,820 | -20 | -0.3% | 282,800 |
| 2017/08/22 | 5,850 | 5,890 | 5,830 | 5,840 | -80 | -1.4% | 388,400 |
| 2017/08/21 | 6,050 | 6,050 | 5,870 | 5,920 | -150 | -2.5% | 318,000 |
| 2017/08/18 | 6,040 | 6,090 | 6,000 | 6,070 | -10 | -0.2% | 161,600 |
| 2017/08/17 | 6,100 | 6,100 | 6,040 | 6,080 | -10 | -0.2% | 176,000 |
| 2017/08/16 | 6,130 | 6,140 | 6,050 | 6,090 | -50 | -0.8% | 230,600 |
| 2017/08/15 | 6,140 | 6,180 | 6,110 | 6,140 | +40 | +0.7% | 153,000 |
| 2017/08/14 | 6,150 | 6,170 | 6,050 | 6,100 | -100 | -1.6% | 264,700 |
| 2017/08/10 | 6,250 | 6,250 | 6,190 | 6,200 | -30 | -0.5% | 253,600 |
| 2017/08/09 | 6,250 | 6,260 | 6,200 | 6,230 | -10 | -0.2% | 246,400 |
| 2017/08/08 | 6,250 | 6,260 | 6,200 | 6,240 | ±0 | ±0% | 137,800 |
| 2017/08/07 | 6,250 | 6,280 | 6,220 | 6,240 | -10 | -0.2% | 145,400 |
| 2017/08/04 | 6,270 | 6,280 | 6,250 | 6,250 | -10 | -0.2% | 123,000 |
| 2017/08/03 | 6,270 | 6,320 | 6,250 | 6,260 | -10 | -0.2% | 203,500 |
| 2017/08/02 | 6,360 | 6,360 | 6,260 | 6,270 | -80 | -1.3% | 289,900 |
| 2017/08/01 | 6,310 | 6,350 | 6,300 | 6,350 | +60 | +1% | 309,600 |
| 2017/07/31 | 6,320 | 6,330 | 6,260 | 6,290 | -20 | -0.3% | 207,400 |
| 2017/07/28 | 6,280 | 6,320 | 6,270 | 6,310 | +50 | +0.8% | 218,000 |
| 2017/07/27 | 6,250 | 6,290 | 6,250 | 6,260 | +30 | +0.5% | 210,200 |
| 2017/07/26 | 6,250 | 6,270 | 6,220 | 6,230 | -10 | -0.2% | 125,800 |
| 2017/07/25 | 6,260 | 6,280 | 6,230 | 6,240 | -20 | -0.3% | 124,500 |
| 2017/07/24 | 6,250 | 6,270 | 6,230 | 6,260 | +30 | +0.5% | 149,100 |
| 2017/07/21 | 6,230 | 6,250 | 6,220 | 6,230 | -20 | -0.3% | 108,400 |
| 2017/07/20 | 6,300 | 6,310 | 6,230 | 6,250 | ±0 | ±0% | 293,000 |
| 2017/07/19 | 6,270 | 6,310 | 6,250 | 6,250 | -30 | -0.5% | 178,300 |
| 2017/07/18 | 6,300 | 6,320 | 6,260 | 6,280 | -30 | -0.5% | 174,100 |
| 2017/07/14 | 6,360 | 6,390 | 6,310 | 6,310 | -20 | -0.3% | 171,500 |
| 2017/07/13 | 6,350 | 6,360 | 6,310 | 6,330 | +10 | +0.2% | 182,900 |
| 2017/07/12 | 6,330 | 6,350 | 6,290 | 6,320 | -20 | -0.3% | 272,100 |
1951～
2000
件表示中 / 6105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 | 306,600円 | +3.1% | +2.1% | 2.28% | 16.67倍 | 2.07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 | 3.22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 | 1,099,000円 | +3.9% | +2.3% | 1.87% | 18.85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 | 373,300円 | +14.5% | +20.3% | 0.94% | 15.28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 | 883,200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
