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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 2,770 | 2,773 | 2,648 | 2,670 | -136 | -4.8% | 723,600 |
| 2010/08/03 | 2,800 | 2,837 | 2,785 | 2,806 | +34 | +1.2% | 246,300 |
| 2010/08/02 | 2,801 | 2,828 | 2,758 | 2,772 | -38 | -1.4% | 258,200 |
| 2010/07/30 | 2,892 | 2,898 | 2,802 | 2,810 | -100 | -3.4% | 405,900 |
| 2010/07/29 | 2,967 | 2,975 | 2,909 | 2,910 | -56 | -1.9% | 171,500 |
| 2010/07/28 | 2,950 | 2,979 | 2,931 | 2,966 | +42 | +1.4% | 312,100 |
| 2010/07/27 | 2,914 | 2,935 | 2,890 | 2,924 | +27 | +0.9% | 212,700 |
| 2010/07/26 | 2,880 | 2,909 | 2,873 | 2,897 | +4 | +0.1% | 187,000 |
| 2010/07/23 | 2,915 | 2,924 | 2,871 | 2,893 | -2 | -0.1% | 282,300 |
| 2010/07/22 | 2,984 | 2,985 | 2,871 | 2,895 | -102 | -3.4% | 357,300 |
| 2010/07/21 | 2,980 | 3,035 | 2,980 | 2,997 | +33 | +1.1% | 307,500 |
| 2010/07/20 | 2,933 | 2,979 | 2,925 | 2,964 | ±0 | ±0% | 229,700 |
| 2010/07/16 | 2,961 | 3,040 | 2,935 | 2,964 | +3 | +0.1% | 627,100 |
| 2010/07/15 | 2,905 | 2,980 | 2,885 | 2,961 | +79 | +2.7% | 575,000 |
| 2010/07/14 | 2,904 | 2,916 | 2,873 | 2,882 | +13 | +0.5% | 398,100 |
| 2010/07/13 | 2,930 | 2,933 | 2,864 | 2,869 | -66 | -2.2% | 529,400 |
| 2010/07/12 | 2,992 | 3,000 | 2,914 | 2,935 | -30 | -1% | 514,100 |
| 2010/07/09 | 3,020 | 3,045 | 2,959 | 2,965 | -105 | -3.4% | 850,400 |
| 2010/07/08 | 3,255 | 3,270 | 3,045 | 3,070 | -215 | -6.5% | 1,028,200 |
| 2010/07/07 | 3,305 | 3,315 | 3,270 | 3,285 | -5 | -0.2% | 175,800 |
| 2010/07/06 | 3,305 | 3,305 | 3,260 | 3,290 | -80 | -2.4% | 228,100 |
| 2010/07/05 | 3,370 | 3,375 | 3,335 | 3,370 | +45 | +1.4% | 161,200 |
| 2010/07/02 | 3,305 | 3,340 | 3,270 | 3,325 | -10 | -0.3% | 277,800 |
| 2010/07/01 | 3,435 | 3,435 | 3,330 | 3,335 | -150 | -4.3% | 256,800 |
| 2010/06/30 | 3,415 | 3,520 | 3,405 | 3,485 | ±0 | ±0% | 178,600 |
| 2010/06/29 | 3,530 | 3,535 | 3,480 | 3,485 | -45 | -1.3% | 110,300 |
| 2010/06/28 | 3,575 | 3,575 | 3,510 | 3,530 | -25 | -0.7% | 129,800 |
| 2010/06/25 | 3,520 | 3,555 | 3,510 | 3,555 | +35 | +1% | 108,800 |
| 2010/06/24 | 3,485 | 3,575 | 3,480 | 3,520 | +10 | +0.3% | 182,800 |
| 2010/06/23 | 3,590 | 3,590 | 3,500 | 3,510 | -85 | -2.4% | 185,700 |
| 2010/06/22 | 3,650 | 3,650 | 3,595 | 3,595 | -50 | -1.4% | 110,700 |
| 2010/06/21 | 3,580 | 3,645 | 3,580 | 3,645 | +75 | +2.1% | 93,800 |
| 2010/06/18 | 3,550 | 3,585 | 3,550 | 3,570 | +10 | +0.3% | 78,600 |
| 2010/06/17 | 3,555 | 3,590 | 3,550 | 3,560 | -30 | -0.8% | 113,600 |
| 2010/06/16 | 3,580 | 3,600 | 3,540 | 3,590 | +40 | +1.1% | 138,900 |
| 2010/06/15 | 3,560 | 3,565 | 3,505 | 3,550 | -50 | -1.4% | 250,100 |
| 2010/06/14 | 3,540 | 3,600 | 3,520 | 3,600 | +100 | +2.9% | 255,000 |
| 2010/06/11 | 3,440 | 3,500 | 3,420 | 3,500 | +105 | +3.1% | 279,100 |
| 2010/06/10 | 3,290 | 3,415 | 3,290 | 3,395 | +105 | +3.2% | 320,400 |
| 2010/06/09 | 3,305 | 3,330 | 3,260 | 3,290 | -10 | -0.3% | 227,100 |
| 2010/06/08 | 3,265 | 3,325 | 3,245 | 3,300 | +15 | +0.5% | 196,400 |
| 2010/06/07 | 3,135 | 3,295 | 3,120 | 3,285 | +80 | +2.5% | 372,500 |
| 2010/06/04 | 3,215 | 3,235 | 3,170 | 3,205 | -10 | -0.3% | 249,300 |
| 2010/06/03 | 3,285 | 3,285 | 3,195 | 3,215 | -50 | -1.5% | 307,300 |
| 2010/06/02 | 3,255 | 3,290 | 3,165 | 3,265 | -5 | -0.2% | 210,900 |
| 2010/06/01 | 3,235 | 3,310 | 3,225 | 3,270 | +65 | +2% | 212,800 |
| 2010/05/31 | 3,110 | 3,215 | 3,110 | 3,205 | +60 | +1.9% | 147,500 |
| 2010/05/28 | 3,110 | 3,155 | 3,085 | 3,145 | +20 | +0.6% | 378,100 |
| 2010/05/27 | 3,155 | 3,155 | 3,035 | 3,125 | +5 | +0.2% | 339,400 |
| 2010/05/26 | 3,195 | 3,220 | 3,060 | 3,120 | -105 | -3.3% | 420,000 |
3651～
3700
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
