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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/12/02 | 5,940 | 5,970 | 5,800 | 5,930 | +40 | +0.7% | 276,700 |
| 2014/12/01 | 5,900 | 5,930 | 5,840 | 5,890 | -70 | -1.2% | 364,000 |
| 2014/11/28 | 5,940 | 5,980 | 5,860 | 5,960 | +40 | +0.7% | 352,600 |
| 2014/11/27 | 5,760 | 5,960 | 5,740 | 5,920 | +230 | +4% | 649,000 |
| 2014/11/26 | 5,700 | 5,740 | 5,620 | 5,690 | -30 | -0.5% | 383,300 |
| 2014/11/25 | 5,900 | 5,920 | 5,700 | 5,720 | -80 | -1.4% | 534,500 |
| 2014/11/21 | 5,810 | 5,890 | 5,790 | 5,800 | -50 | -0.9% | 386,900 |
| 2014/11/20 | 5,820 | 5,940 | 5,790 | 5,850 | +100 | +1.7% | 553,900 |
| 2014/11/19 | 5,810 | 5,840 | 5,700 | 5,750 | -40 | -0.7% | 371,900 |
| 2014/11/18 | 5,700 | 5,790 | 5,680 | 5,790 | +150 | +2.7% | 502,000 |
| 2014/11/17 | 5,880 | 5,900 | 5,600 | 5,640 | -310 | -5.2% | 1,111,500 |
| 2014/11/14 | 6,290 | 6,290 | 5,920 | 5,950 | -270 | -4.3% | 776,000 |
| 2014/11/13 | 6,120 | 6,260 | 6,120 | 6,220 | +50 | +0.8% | 295,000 |
2551～
2600
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
