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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 3,460 | 3,590 | 3,460 | 3,585 | +125 | +3.6% | 427,300 |
| 2013/03/27 | 3,455 | 3,495 | 3,445 | 3,460 | +15 | +0.4% | 258,300 |
| 2013/03/26 | 3,430 | 3,455 | 3,410 | 3,445 | +30 | +0.9% | 183,000 |
| 2013/03/25 | 3,385 | 3,425 | 3,380 | 3,415 | +70 | +2.1% | 152,600 |
| 2013/03/22 | 3,445 | 3,445 | 3,335 | 3,345 | -65 | -1.9% | 315,100 |
| 2013/03/21 | 3,450 | 3,460 | 3,380 | 3,410 | -10 | -0.3% | 312,300 |
| 2013/03/19 | 3,425 | 3,440 | 3,405 | 3,420 | +25 | +0.7% | 189,300 |
| 2013/03/18 | 3,450 | 3,460 | 3,390 | 3,395 | -60 | -1.7% | 228,300 |
| 2013/03/15 | 3,420 | 3,460 | 3,415 | 3,455 | +50 | +1.5% | 438,500 |
| 2013/03/14 | 3,320 | 3,420 | 3,320 | 3,405 | +105 | +3.2% | 503,900 |
| 2013/03/13 | 3,400 | 3,410 | 3,295 | 3,300 | -105 | -3.1% | 399,100 |
| 2013/03/12 | 3,390 | 3,420 | 3,370 | 3,405 | +30 | +0.9% | 472,100 |
| 2013/03/11 | 3,350 | 3,380 | 3,315 | 3,375 | +60 | +1.8% | 283,800 |
| 2013/03/08 | 3,390 | 3,390 | 3,240 | 3,315 | -45 | -1.3% | 720,600 |
| 2013/03/07 | 3,255 | 3,365 | 3,245 | 3,360 | +135 | +4.2% | 508,100 |
| 2013/03/06 | 3,195 | 3,225 | 3,180 | 3,225 | +45 | +1.4% | 271,200 |
| 2013/03/05 | 3,225 | 3,230 | 3,180 | 3,180 | -45 | -1.4% | 319,800 |
| 2013/03/04 | 3,255 | 3,285 | 3,215 | 3,225 | -30 | -0.9% | 272,600 |
| 2013/03/01 | 3,240 | 3,265 | 3,225 | 3,255 | +20 | +0.6% | 201,100 |
| 2013/02/28 | 3,215 | 3,245 | 3,215 | 3,235 | ±0 | ±0% | 254,500 |
| 2013/02/27 | 3,340 | 3,340 | 3,205 | 3,235 | -70 | -2.1% | 431,900 |
| 2013/02/26 | 3,280 | 3,330 | 3,260 | 3,305 | -55 | -1.6% | 232,200 |
| 2013/02/25 | 3,400 | 3,420 | 3,340 | 3,360 | -10 | -0.3% | 315,200 |
| 2013/02/22 | 3,375 | 3,380 | 3,350 | 3,370 | -10 | -0.3% | 201,200 |
| 2013/02/21 | 3,355 | 3,385 | 3,315 | 3,380 | +25 | +0.7% | 306,600 |
| 2013/02/20 | 3,305 | 3,365 | 3,300 | 3,355 | +65 | +2% | 274,700 |
| 2013/02/19 | 3,290 | 3,300 | 3,260 | 3,290 | -5 | -0.2% | 140,300 |
| 2013/02/18 | 3,250 | 3,295 | 3,230 | 3,295 | +5 | +0.2% | 212,600 |
| 2013/02/15 | 3,195 | 3,290 | 3,180 | 3,290 | +65 | +2% | 399,200 |
| 2013/02/14 | 3,285 | 3,290 | 3,185 | 3,225 | -60 | -1.8% | 271,100 |
| 2013/02/13 | 3,275 | 3,300 | 3,265 | 3,285 | +10 | +0.3% | 226,000 |
| 2013/02/12 | 3,295 | 3,305 | 3,265 | 3,275 | ±0 | ±0% | 254,300 |
| 2013/02/08 | 3,305 | 3,310 | 3,245 | 3,275 | -25 | -0.8% | 304,100 |
| 2013/02/07 | 3,300 | 3,320 | 3,280 | 3,300 | +20 | +0.6% | 380,200 |
| 2013/02/06 | 3,355 | 3,370 | 3,265 | 3,280 | -35 | -1.1% | 564,400 |
| 2013/02/05 | 3,365 | 3,365 | 3,285 | 3,315 | -50 | -1.5% | 397,900 |
| 2013/02/04 | 3,420 | 3,435 | 3,355 | 3,365 | -55 | -1.6% | 436,400 |
| 2013/02/01 | 3,475 | 3,475 | 3,420 | 3,420 | -60 | -1.7% | 330,800 |
| 2013/01/31 | 3,465 | 3,485 | 3,440 | 3,480 | +25 | +0.7% | 252,900 |
| 2013/01/30 | 3,440 | 3,455 | 3,430 | 3,455 | +15 | +0.4% | 179,200 |
| 2013/01/29 | 3,450 | 3,450 | 3,420 | 3,440 | +5 | +0.1% | 233,500 |
| 2013/01/28 | 3,455 | 3,470 | 3,420 | 3,435 | -15 | -0.4% | 215,300 |
| 2013/01/25 | 3,440 | 3,450 | 3,410 | 3,450 | +45 | +1.3% | 389,500 |
| 2013/01/24 | 3,425 | 3,435 | 3,385 | 3,405 | ±0 | ±0% | 378,200 |
| 2013/01/23 | 3,390 | 3,440 | 3,370 | 3,405 | +25 | +0.7% | 533,900 |
| 2013/01/22 | 3,400 | 3,400 | 3,365 | 3,380 | ±0 | ±0% | 360,700 |
| 2013/01/21 | 3,415 | 3,425 | 3,365 | 3,380 | +20 | +0.6% | 712,100 |
| 2013/01/18 | 3,350 | 3,390 | 3,290 | 3,360 | -225 | -6.3% | 1,578,900 |
| 2013/01/17 | 3,555 | 3,585 | 3,510 | 3,585 | ±0 | ±0% | 345,800 |
| 2013/01/16 | 3,575 | 3,610 | 3,570 | 3,585 | +35 | +1% | 381,100 |
3001～
3050
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
