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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 6,300 | 6,330 | 6,210 | 6,280 | +10 | +0.2% | 251,700 |
| 2015/02/17 | 6,250 | 6,300 | 6,230 | 6,270 | +20 | +0.3% | 132,800 |
| 2015/02/16 | 6,310 | 6,340 | 6,220 | 6,250 | -80 | -1.3% | 230,500 |
| 2015/02/13 | 6,350 | 6,380 | 6,270 | 6,330 | +20 | +0.3% | 193,900 |
| 2015/02/12 | 6,270 | 6,370 | 6,220 | 6,310 | +80 | +1.3% | 259,400 |
| 2015/02/10 | 6,230 | 6,310 | 6,200 | 6,230 | +60 | +1% | 296,800 |
| 2015/02/09 | 6,220 | 6,220 | 6,100 | 6,170 | -80 | -1.3% | 244,500 |
| 2015/02/06 | 6,250 | 6,290 | 6,120 | 6,250 | +200 | +3.3% | 409,100 |
| 2015/02/05 | 6,110 | 6,190 | 6,040 | 6,050 | +20 | +0.3% | 284,000 |
| 2015/02/04 | 6,000 | 6,120 | 5,940 | 6,030 | +120 | +2% | 462,400 |
| 2015/02/03 | 5,880 | 5,950 | 5,850 | 5,910 | ±0 | ±0% | 251,100 |
| 2015/02/02 | 5,940 | 6,000 | 5,890 | 5,910 | +20 | +0.3% | 310,700 |
| 2015/01/30 | 5,840 | 5,930 | 5,830 | 5,890 | +150 | +2.6% | 428,600 |
| 2015/01/29 | 5,580 | 5,800 | 5,570 | 5,740 | +170 | +3.1% | 573,500 |
| 2015/01/28 | 5,520 | 5,640 | 5,520 | 5,570 | -10 | -0.2% | 446,200 |
| 2015/01/27 | 5,580 | 5,580 | 5,520 | 5,580 | +30 | +0.5% | 221,700 |
| 2015/01/26 | 5,550 | 5,590 | 5,490 | 5,550 | -60 | -1.1% | 366,200 |
| 2015/01/23 | 5,710 | 5,710 | 5,560 | 5,610 | -80 | -1.4% | 381,100 |
| 2015/01/22 | 5,710 | 5,750 | 5,660 | 5,690 | -20 | -0.4% | 445,800 |
| 2015/01/21 | 5,700 | 5,770 | 5,650 | 5,710 | -10 | -0.2% | 310,500 |
| 2015/01/20 | 5,680 | 5,730 | 5,630 | 5,720 | ±0 | ±0% | 277,900 |
| 2015/01/19 | 5,700 | 5,740 | 5,620 | 5,720 | ±0 | ±0% | 345,200 |
| 2015/01/16 | 5,590 | 5,740 | 5,540 | 5,720 | +40 | +0.7% | 354,400 |
| 2015/01/15 | 5,600 | 5,690 | 5,590 | 5,680 | +40 | +0.7% | 234,100 |
| 2015/01/14 | 5,620 | 5,650 | 5,580 | 5,640 | -40 | -0.7% | 205,600 |
| 2015/01/13 | 5,590 | 5,690 | 5,560 | 5,680 | +60 | +1.1% | 238,700 |
| 2015/01/09 | 5,730 | 5,730 | 5,580 | 5,620 | -80 | -1.4% | 275,800 |
| 2015/01/08 | 5,850 | 5,880 | 5,630 | 5,700 | +120 | +2.2% | 641,900 |
| 2015/01/07 | 5,730 | 5,740 | 5,560 | 5,580 | -190 | -3.3% | 450,800 |
| 2015/01/06 | 5,800 | 5,900 | 5,740 | 5,770 | -70 | -1.2% | 334,700 |
| 2015/01/05 | 5,850 | 5,870 | 5,800 | 5,840 | +10 | +0.2% | 252,700 |
| 2014/12/30 | 5,810 | 5,950 | 5,800 | 5,830 | +50 | +0.9% | 278,100 |
| 2014/12/29 | 5,790 | 5,800 | 5,730 | 5,780 | +70 | +1.2% | 254,200 |
| 2014/12/26 | 5,760 | 5,790 | 5,680 | 5,710 | -10 | -0.2% | 177,400 |
| 2014/12/25 | 5,850 | 5,850 | 5,680 | 5,720 | -100 | -1.7% | 225,200 |
| 2014/12/24 | 5,840 | 5,850 | 5,790 | 5,820 | ±0 | ±0% | 139,000 |
| 2014/12/22 | 5,880 | 5,880 | 5,780 | 5,820 | -40 | -0.7% | 150,900 |
| 2014/12/19 | 5,780 | 5,860 | 5,730 | 5,860 | +160 | +2.8% | 371,300 |
| 2014/12/18 | 5,660 | 5,750 | 5,620 | 5,700 | +140 | +2.5% | 285,200 |
| 2014/12/17 | 5,650 | 5,680 | 5,540 | 5,560 | -40 | -0.7% | 326,000 |
| 2014/12/16 | 5,570 | 5,610 | 5,510 | 5,600 | -10 | -0.2% | 329,000 |
| 2014/12/15 | 5,550 | 5,640 | 5,540 | 5,610 | +20 | +0.4% | 223,300 |
| 2014/12/12 | 5,690 | 5,700 | 5,580 | 5,590 | -80 | -1.4% | 286,800 |
| 2014/12/11 | 5,620 | 5,740 | 5,600 | 5,670 | +40 | +0.7% | 439,200 |
| 2014/12/10 | 5,570 | 5,670 | 5,540 | 5,630 | +90 | +1.6% | 356,900 |
| 2014/12/09 | 5,610 | 5,640 | 5,470 | 5,540 | -120 | -2.1% | 464,300 |
| 2014/12/08 | 5,720 | 5,740 | 5,620 | 5,660 | -100 | -1.7% | 418,000 |
| 2014/12/05 | 5,850 | 5,860 | 5,740 | 5,760 | -90 | -1.5% | 305,800 |
| 2014/12/04 | 5,870 | 5,910 | 5,830 | 5,850 | ±0 | ±0% | 201,700 |
| 2014/12/03 | 5,960 | 5,960 | 5,820 | 5,850 | -80 | -1.3% | 350,300 |
2501～
2550
件表示中 / 6017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 | 285,900円 | +3.1% | +2.1% | 2.45% | 15.55倍 | 1.93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」 |
| ミツコシイセタン | 209,100円 | +0.3% | -16.0% | 2.87% | 12.74倍 | 1.27倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| コスモス薬品 | 892,400円 | +7.5% | +0.3% | 0.73% | 28.87倍 | 2.90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 |
| しまむら | 946,100円 | +3.9% | +2.3% | 2.17% | 16.23倍 | 1.39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 | 304,200円 | +10.9% | +3.9% | 0.66% | 46.76倍 | 3.99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 |
市場注目の銘柄
チャート関連のコラム
