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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 6,180 | 6,210 | 6,120 | 6,170 | +50 | +0.8% | 306,400 |
| 2014/11/11 | 6,050 | 6,140 | 5,990 | 6,120 | +80 | +1.3% | 289,000 |
| 2014/11/10 | 6,120 | 6,160 | 6,000 | 6,040 | -80 | -1.3% | 206,400 |
| 2014/11/07 | 6,160 | 6,190 | 6,100 | 6,120 | +10 | +0.2% | 219,300 |
| 2014/11/06 | 6,180 | 6,220 | 6,010 | 6,110 | -110 | -1.8% | 576,200 |
| 2014/11/05 | 6,220 | 6,250 | 6,090 | 6,220 | -10 | -0.2% | 441,900 |
| 2014/11/04 | 6,480 | 6,480 | 6,200 | 6,230 | -120 | -1.9% | 483,800 |
| 2014/10/31 | 6,330 | 6,390 | 6,250 | 6,350 | +60 | +1% | 279,400 |
| 2014/10/30 | 6,290 | 6,330 | 6,240 | 6,290 | +10 | +0.2% | 172,000 |
| 2014/10/29 | 6,280 | 6,290 | 6,200 | 6,280 | +80 | +1.3% | 190,600 |
| 2014/10/28 | 6,170 | 6,240 | 6,110 | 6,200 | +80 | +1.3% | 272,300 |
| 2014/10/27 | 6,040 | 6,140 | 6,020 | 6,120 | +120 | +2% | 298,700 |
| 2014/10/24 | 6,040 | 6,050 | 5,950 | 6,000 | -10 | -0.2% | 334,700 |
| 2014/10/23 | 6,040 | 6,060 | 5,960 | 6,010 | -10 | -0.2% | 407,500 |
| 2014/10/22 | 6,120 | 6,170 | 5,920 | 6,020 | -10 | -0.2% | 416,100 |
| 2014/10/21 | 5,980 | 6,070 | 5,950 | 6,030 | +110 | +1.9% | 424,100 |
| 2014/10/20 | 5,840 | 5,940 | 5,800 | 5,920 | +230 | +4% | 368,200 |
| 2014/10/17 | 5,780 | 5,810 | 5,670 | 5,690 | -170 | -2.9% | 484,100 |
| 2014/10/16 | 5,770 | 5,910 | 5,750 | 5,860 | -80 | -1.3% | 448,800 |
| 2014/10/15 | 5,870 | 5,970 | 5,810 | 5,940 | +120 | +2.1% | 572,200 |
| 2014/10/14 | 5,700 | 5,880 | 5,680 | 5,820 | +80 | +1.4% | 460,600 |
| 2014/10/10 | 5,660 | 5,760 | 5,630 | 5,740 | +20 | +0.3% | 511,100 |
| 2014/10/09 | 5,580 | 5,810 | 5,520 | 5,720 | +350 | +6.5% | 1,018,000 |
| 2014/10/08 | 5,410 | 5,440 | 5,340 | 5,370 | -130 | -2.4% | 217,900 |
| 2014/10/07 | 5,540 | 5,560 | 5,480 | 5,500 | -40 | -0.7% | 98,500 |
| 2014/10/06 | 5,630 | 5,640 | 5,540 | 5,540 | -20 | -0.4% | 148,500 |
| 2014/10/03 | 5,500 | 5,600 | 5,500 | 5,560 | +60 | +1.1% | 160,000 |
| 2014/10/02 | 5,630 | 5,640 | 5,480 | 5,500 | -110 | -2% | 275,500 |
| 2014/10/01 | 5,610 | 5,690 | 5,590 | 5,610 | +10 | +0.2% | 191,500 |
| 2014/09/30 | 5,620 | 5,660 | 5,570 | 5,600 | +10 | +0.2% | 184,000 |
| 2014/09/29 | 5,650 | 5,650 | 5,550 | 5,590 | -30 | -0.5% | 177,200 |
| 2014/09/26 | 5,550 | 5,640 | 5,520 | 5,620 | +90 | +1.6% | 293,400 |
| 2014/09/25 | 5,520 | 5,530 | 5,480 | 5,530 | +70 | +1.3% | 149,100 |
| 2014/09/24 | 5,420 | 5,470 | 5,380 | 5,460 | +60 | +1.1% | 229,900 |
| 2014/09/22 | 5,400 | 5,430 | 5,390 | 5,400 | +30 | +0.6% | 90,800 |
| 2014/09/19 | 5,390 | 5,400 | 5,320 | 5,370 | +20 | +0.4% | 171,800 |
| 2014/09/18 | 5,390 | 5,400 | 5,270 | 5,350 | -10 | -0.2% | 182,500 |
| 2014/09/17 | 5,190 | 5,390 | 5,170 | 5,360 | +170 | +3.3% | 291,500 |
| 2014/09/16 | 5,250 | 5,300 | 5,170 | 5,190 | -90 | -1.7% | 270,500 |
| 2014/09/12 | 5,340 | 5,360 | 5,260 | 5,280 | -40 | -0.8% | 154,900 |
| 2014/09/11 | 5,350 | 5,390 | 5,250 | 5,320 | -20 | -0.4% | 219,600 |
| 2014/09/10 | 5,270 | 5,340 | 5,270 | 5,340 | +20 | +0.4% | 128,700 |
| 2014/09/09 | 5,410 | 5,410 | 5,290 | 5,320 | -90 | -1.7% | 179,500 |
| 2014/09/08 | 5,390 | 5,450 | 5,370 | 5,410 | +20 | +0.4% | 135,500 |
| 2014/09/05 | 5,450 | 5,470 | 5,380 | 5,390 | -10 | -0.2% | 141,800 |
| 2014/09/04 | 5,450 | 5,480 | 5,390 | 5,400 | -50 | -0.9% | 198,200 |
| 2014/09/03 | 5,390 | 5,520 | 5,390 | 5,450 | +150 | +2.8% | 321,100 |
| 2014/09/02 | 5,290 | 5,360 | 5,260 | 5,300 | -10 | -0.2% | 175,500 |
| 2014/09/01 | 5,300 | 5,330 | 5,250 | 5,310 | -20 | -0.4% | 194,100 |
| 2014/08/29 | 5,380 | 5,390 | 5,260 | 5,330 | -140 | -2.6% | 347,400 |
2601～
2650
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
