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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 7,310 | 7,350 | 7,220 | 7,280 | -20 | -0.3% | 319,400 |
| 2015/04/09 | 7,010 | 7,350 | 7,000 | 7,300 | +70 | +1% | 676,900 |
| 2015/04/08 | 7,350 | 7,440 | 7,200 | 7,230 | -120 | -1.6% | 569,800 |
| 2015/04/07 | 7,460 | 7,480 | 7,290 | 7,350 | -90 | -1.2% | 450,800 |
| 2015/04/06 | 7,180 | 7,500 | 7,180 | 7,440 | +270 | +3.8% | 640,700 |
| 2015/04/03 | 7,040 | 7,170 | 6,930 | 7,170 | +330 | +4.8% | 514,100 |
| 2015/04/02 | 6,760 | 6,890 | 6,720 | 6,840 | +50 | +0.7% | 502,500 |
| 2015/04/01 | 6,780 | 6,870 | 6,340 | 6,790 | -240 | -3.4% | 897,700 |
| 2015/03/31 | 7,150 | 7,180 | 7,020 | 7,030 | -10 | -0.1% | 280,100 |
| 2015/03/30 | 7,000 | 7,090 | 6,960 | 7,040 | +110 | +1.6% | 260,800 |
| 2015/03/27 | 7,020 | 7,130 | 6,890 | 6,930 | -60 | -0.9% | 335,400 |
| 2015/03/26 | 7,210 | 7,230 | 6,980 | 6,990 | -270 | -3.7% | 315,100 |
| 2015/03/25 | 7,390 | 7,440 | 7,120 | 7,260 | ±0 | ±0% | 390,200 |
| 2015/03/24 | 7,120 | 7,300 | 7,090 | 7,260 | +140 | +2% | 334,700 |
| 2015/03/23 | 7,020 | 7,120 | 6,960 | 7,120 | +100 | +1.4% | 173,500 |
| 2015/03/20 | 6,890 | 7,020 | 6,800 | 7,020 | +30 | +0.4% | 314,600 |
| 2015/03/19 | 7,040 | 7,110 | 6,940 | 6,990 | -170 | -2.4% | 368,200 |
| 2015/03/18 | 7,190 | 7,190 | 7,070 | 7,160 | +20 | +0.3% | 164,100 |
| 2015/03/17 | 7,220 | 7,240 | 7,030 | 7,140 | +20 | +0.3% | 329,200 |
| 2015/03/16 | 7,000 | 7,140 | 6,960 | 7,120 | +120 | +1.7% | 363,200 |
| 2015/03/13 | 6,830 | 7,050 | 6,800 | 7,000 | +200 | +2.9% | 331,300 |
| 2015/03/12 | 6,740 | 6,810 | 6,690 | 6,800 | +70 | +1% | 363,500 |
| 2015/03/11 | 6,790 | 6,820 | 6,680 | 6,730 | -160 | -2.3% | 316,700 |
| 2015/03/10 | 6,850 | 6,960 | 6,810 | 6,890 | +100 | +1.5% | 458,100 |
| 2015/03/09 | 6,690 | 6,810 | 6,650 | 6,790 | +70 | +1% | 294,900 |
| 2015/03/06 | 6,750 | 6,780 | 6,700 | 6,720 | ±0 | ±0% | 251,600 |
| 2015/03/05 | 6,610 | 6,720 | 6,590 | 6,720 | +40 | +0.6% | 387,300 |
| 2015/03/04 | 6,640 | 6,720 | 6,560 | 6,680 | +10 | +0.1% | 285,200 |
| 2015/03/03 | 6,620 | 6,760 | 6,580 | 6,670 | +20 | +0.3% | 471,700 |
| 2015/03/02 | 6,720 | 6,860 | 6,620 | 6,650 | -70 | -1% | 577,700 |
| 2015/02/27 | 6,500 | 6,820 | 6,490 | 6,720 | +380 | +6% | 902,100 |
| 2015/02/26 | 6,220 | 6,390 | 6,210 | 6,340 | +130 | +2.1% | 363,000 |
| 2015/02/25 | 6,190 | 6,220 | 6,100 | 6,210 | +10 | +0.2% | 276,300 |
| 2015/02/24 | 6,140 | 6,210 | 6,140 | 6,200 | -70 | -1.1% | 267,900 |
| 2015/02/23 | 6,280 | 6,300 | 6,240 | 6,270 | +40 | +0.6% | 136,000 |
| 2015/02/20 | 6,210 | 6,240 | 6,180 | 6,230 | +40 | +0.6% | 147,500 |
| 2015/02/19 | 6,210 | 6,240 | 6,170 | 6,190 | -90 | -1.4% | 287,800 |
| 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 |
2501～
2550
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
