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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 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 |
| 2010/05/25 | 3,350 | 3,350 | 3,215 | 3,225 | -135 | -4% | 223,700 |
| 2010/05/24 | 3,385 | 3,440 | 3,310 | 3,360 | -55 | -1.6% | 303,800 |
| 2010/05/21 | 3,480 | 3,495 | 3,410 | 3,415 | -80 | -2.3% | 499,700 |
| 2010/05/20 | 3,475 | 3,560 | 3,470 | 3,495 | ±0 | ±0% | 261,500 |
| 2010/05/19 | 3,505 | 3,540 | 3,480 | 3,495 | +15 | +0.4% | 401,300 |
| 2010/05/18 | 3,435 | 3,520 | 3,435 | 3,480 | +45 | +1.3% | 329,700 |
| 2010/05/17 | 3,350 | 3,440 | 3,345 | 3,435 | +65 | +1.9% | 262,700 |
| 2010/05/14 | 3,420 | 3,420 | 3,355 | 3,370 | -35 | -1% | 190,100 |
| 2010/05/13 | 3,455 | 3,480 | 3,350 | 3,405 | -30 | -0.9% | 260,300 |
| 2010/05/12 | 3,505 | 3,505 | 3,410 | 3,435 | ±0 | ±0% | 183,800 |
| 2010/05/11 | 3,430 | 3,530 | 3,410 | 3,435 | +45 | +1.3% | 330,200 |
| 2010/05/10 | 3,345 | 3,425 | 3,210 | 3,390 | +25 | +0.7% | 387,800 |
| 2010/05/07 | 3,355 | 3,395 | 3,330 | 3,365 | -60 | -1.8% | 312,300 |
| 2010/05/06 | 3,365 | 3,445 | 3,330 | 3,425 | +65 | +1.9% | 269,100 |
| 2010/04/30 | 3,385 | 3,415 | 3,325 | 3,360 | +40 | +1.2% | 303,600 |
| 2010/04/28 | 3,275 | 3,340 | 3,260 | 3,320 | +5 | +0.2% | 320,600 |
| 2010/04/27 | 3,330 | 3,340 | 3,295 | 3,315 | -25 | -0.7% | 186,200 |
| 2010/04/26 | 3,310 | 3,365 | 3,305 | 3,340 | +20 | +0.6% | 131,900 |
| 2010/04/23 | 3,310 | 3,335 | 3,280 | 3,320 | +35 | +1.1% | 201,000 |
| 2010/04/22 | 3,300 | 3,305 | 3,260 | 3,285 | -55 | -1.6% | 192,700 |
| 2010/04/21 | 3,365 | 3,365 | 3,315 | 3,340 | -5 | -0.1% | 159,900 |
| 2010/04/20 | 3,310 | 3,370 | 3,310 | 3,345 | +15 | +0.5% | 150,000 |
| 2010/04/19 | 3,360 | 3,375 | 3,300 | 3,330 | -55 | -1.6% | 192,300 |
| 2010/04/16 | 3,370 | 3,395 | 3,345 | 3,385 | +15 | +0.4% | 241,300 |
| 2010/04/15 | 3,340 | 3,400 | 3,340 | 3,370 | -35 | -1% | 269,600 |
| 2010/04/14 | 3,415 | 3,465 | 3,375 | 3,405 | +5 | +0.1% | 250,800 |
| 2010/04/13 | 3,355 | 3,410 | 3,355 | 3,400 | +25 | +0.7% | 237,400 |
| 2010/04/12 | 3,270 | 3,415 | 3,270 | 3,375 | +105 | +3.2% | 350,800 |
| 2010/04/09 | 3,250 | 3,290 | 3,225 | 3,270 | -45 | -1.4% | 532,400 |
| 2010/04/08 | 3,070 | 3,355 | 3,045 | 3,315 | +300 | +10% | 1,377,500 |
| 2010/04/07 | 2,967 | 3,015 | 2,963 | 3,015 | +44 | +1.5% | 170,500 |
| 2010/04/06 | 3,010 | 3,020 | 2,955 | 2,971 | -74 | -2.4% | 249,000 |
| 2010/04/05 | 3,080 | 3,080 | 3,040 | 3,045 | -20 | -0.7% | 139,400 |
| 2010/04/02 | 3,065 | 3,080 | 3,045 | 3,065 | +45 | +1.5% | 166,300 |
| 2010/04/01 | 3,015 | 3,025 | 2,998 | 3,020 | +30 | +1% | 97,200 |
| 2010/03/31 | 2,959 | 3,015 | 2,959 | 2,990 | +34 | +1.2% | 223,900 |
| 2010/03/30 | 2,956 | 3,015 | 2,953 | 2,956 | +1 | ±0% | 259,300 |
| 2010/03/29 | 2,920 | 2,976 | 2,920 | 2,955 | +47 | +1.6% | 287,200 |
3651～
3700
件表示中 / 6016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 | 288,400円 | +3.1% | +2.1% | 2.43% | 15.68倍 | 1.94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」 |
| マクドナルド | 605,000円 | +1.7% | +2.3% | 0.93% | 26.37倍 | 3.18倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 202,900円 | +3.7% | +28.6% | 2.37% | 12.79倍 | 1.23倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 950,000円 | +3.9% | +2.3% | 2.16% | 16.29倍 | 1.39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 | 868,000円 | +7.5% | +0.3% | 0.75% | 28.08倍 | 2.83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 |
市場注目の銘柄
チャート関連のコラム
