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 |
|---|---|---|---|---|---|---|---|
| 2013/07/18 | 4,320 | 4,450 | 4,300 | 4,435 | +45 | +1% | 344,500 |
| 2013/07/17 | 4,375 | 4,430 | 4,340 | 4,390 | +30 | +0.7% | 180,000 |
| 2013/07/16 | 4,345 | 4,435 | 4,320 | 4,360 | +40 | +0.9% | 462,400 |
| 2013/07/12 | 4,420 | 4,435 | 4,295 | 4,320 | -60 | -1.4% | 460,500 |
| 2013/07/11 | 4,370 | 4,420 | 4,250 | 4,380 | +150 | +3.5% | 785,900 |
| 2013/07/10 | 4,150 | 4,260 | 4,135 | 4,230 | +120 | +2.9% | 368,600 |
| 2013/07/09 | 4,115 | 4,135 | 4,015 | 4,110 | +30 | +0.7% | 260,200 |
| 2013/07/08 | 4,085 | 4,105 | 4,065 | 4,080 | +55 | +1.4% | 291,300 |
| 2013/07/05 | 4,030 | 4,040 | 3,965 | 4,025 | ±0 | ±0% | 141,900 |
| 2013/07/04 | 4,060 | 4,060 | 3,975 | 4,025 | +5 | +0.1% | 219,000 |
| 2013/07/03 | 4,020 | 4,020 | 3,980 | 4,020 | +15 | +0.4% | 309,700 |
| 2013/07/02 | 3,990 | 4,005 | 3,945 | 4,005 | +30 | +0.8% | 121,000 |
| 2013/07/01 | 3,920 | 3,975 | 3,905 | 3,975 | +105 | +2.7% | 171,300 |
| 2013/06/28 | 3,930 | 3,935 | 3,830 | 3,870 | -35 | -0.9% | 400,700 |
| 2013/06/27 | 3,795 | 3,930 | 3,785 | 3,905 | +145 | +3.9% | 330,200 |
| 2013/06/26 | 3,750 | 3,800 | 3,700 | 3,760 | +45 | +1.2% | 182,000 |
| 2013/06/25 | 3,675 | 3,755 | 3,655 | 3,715 | +30 | +0.8% | 351,300 |
| 2013/06/24 | 3,745 | 3,755 | 3,665 | 3,685 | -20 | -0.5% | 128,500 |
| 2013/06/21 | 3,625 | 3,720 | 3,610 | 3,705 | +30 | +0.8% | 209,700 |
| 2013/06/20 | 3,730 | 3,775 | 3,620 | 3,675 | -95 | -2.5% | 366,700 |
| 2013/06/19 | 3,810 | 3,815 | 3,740 | 3,770 | +20 | +0.5% | 220,200 |
| 2013/06/18 | 3,705 | 3,785 | 3,690 | 3,750 | +45 | +1.2% | 410,700 |
| 2013/06/17 | 3,580 | 3,710 | 3,580 | 3,705 | +120 | +3.3% | 303,200 |
| 2013/06/14 | 3,615 | 3,655 | 3,555 | 3,585 | -15 | -0.4% | 241,000 |
| 2013/06/13 | 3,690 | 3,700 | 3,585 | 3,600 | -115 | -3.1% | 333,100 |
| 2013/06/12 | 3,650 | 3,735 | 3,630 | 3,715 | +25 | +0.7% | 193,100 |
| 2013/06/11 | 3,655 | 3,740 | 3,650 | 3,690 | +40 | +1.1% | 203,400 |
| 2013/06/10 | 3,655 | 3,725 | 3,610 | 3,650 | ±0 | ±0% | 408,900 |
| 2013/06/07 | 3,685 | 3,695 | 3,560 | 3,650 | -35 | -0.9% | 403,700 |
| 2013/06/06 | 3,685 | 3,735 | 3,635 | 3,685 | -60 | -1.6% | 273,700 |
| 2013/06/05 | 3,770 | 3,835 | 3,715 | 3,745 | +30 | +0.8% | 467,300 |
| 2013/06/04 | 3,670 | 3,735 | 3,650 | 3,715 | +25 | +0.7% | 437,500 |
| 2013/06/03 | 3,670 | 3,735 | 3,635 | 3,690 | +25 | +0.7% | 356,600 |
| 2013/05/31 | 3,800 | 3,800 | 3,645 | 3,665 | -120 | -3.2% | 544,700 |
| 2013/05/30 | 3,830 | 3,860 | 3,730 | 3,785 | -85 | -2.2% | 488,400 |
| 2013/05/29 | 3,905 | 3,910 | 3,830 | 3,870 | +5 | +0.1% | 277,500 |
| 2013/05/28 | 3,880 | 3,920 | 3,815 | 3,865 | -15 | -0.4% | 192,400 |
| 2013/05/27 | 3,895 | 3,945 | 3,850 | 3,880 | -130 | -3.2% | 333,200 |
| 2013/05/24 | 3,945 | 4,025 | 3,880 | 4,010 | +55 | +1.4% | 395,800 |
| 2013/05/23 | 4,095 | 4,150 | 3,895 | 3,955 | -175 | -4.2% | 306,500 |
| 2013/05/22 | 4,110 | 4,165 | 4,085 | 4,130 | +40 | +1% | 184,400 |
| 2013/05/21 | 4,140 | 4,140 | 4,045 | 4,090 | -35 | -0.8% | 139,200 |
| 2013/05/20 | 4,110 | 4,230 | 4,085 | 4,125 | +35 | +0.9% | 279,900 |
| 2013/05/17 | 4,025 | 4,115 | 4,005 | 4,090 | +105 | +2.6% | 166,300 |
| 2013/05/16 | 4,120 | 4,155 | 3,970 | 3,985 | -165 | -4% | 271,800 |
| 2013/05/15 | 4,000 | 4,345 | 3,970 | 4,150 | +260 | +6.7% | 676,200 |
| 2013/05/14 | 3,865 | 3,910 | 3,855 | 3,890 | +20 | +0.5% | 90,700 |
| 2013/05/13 | 3,910 | 3,910 | 3,830 | 3,870 | -15 | -0.4% | 123,700 |
| 2013/05/10 | 3,980 | 3,980 | 3,830 | 3,885 | -25 | -0.6% | 276,500 |
| 2013/05/09 | 3,860 | 3,990 | 3,860 | 3,910 | +50 | +1.3% | 516,000 |
2901～
2950
件表示中 / 6030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 | 277,400円 | +3.1% | +2.1% | 2.52% | 15.09倍 | 1.87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」 |
| すかいＨＤ | 317,100円 | +10.9% | +3.9% | 0.63% | 48.75倍 | 4.16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 |
| コスモス薬品 | 896,600円 | +7.5% | +0.3% | 0.72% | 29.00倍 | 2.92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 |
| スギＨＤ | 317,100円 | +13.9% | +17.9% | 1.10% | 16.88倍 | 2.29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 |
| ツルハＨＤ | 1,155,500円 | +31.7% | - | 2.31% | 22.68倍 | 2.00倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
