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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,991 | 3,108 | 2,965.5 | 3,096 | +88 | +2.9% | 1,455,200 |
| 2024/04/11 | 2,985 | 3,074 | 2,939 | 3,008 | +123 | +4.3% | 2,325,000 |
| 2024/04/10 | 2,954 | 2,956 | 2,875 | 2,885 | -69.5 | -2.4% | 1,182,200 |
| 2024/04/09 | 2,938.5 | 2,963.5 | 2,917 | 2,954.5 | +15 | +0.5% | 830,000 |
| 2024/04/08 | 2,914 | 2,943 | 2,902 | 2,939.5 | +25.5 | +0.9% | 817,200 |
| 2024/04/05 | 2,889.5 | 2,928 | 2,846.5 | 2,914 | +16.5 | +0.6% | 588,600 |
| 2024/04/04 | 2,956 | 2,973 | 2,885 | 2,897.5 | -51 | -1.7% | 959,600 |
| 2024/04/03 | 2,894.5 | 2,991.5 | 2,851 | 2,948.5 | +104 | +3.7% | 1,419,800 |
| 2024/04/02 | 2,861 | 2,900 | 2,831 | 2,844.5 | -49 | -1.7% | 979,000 |
| 2024/04/01 | 2,909.5 | 2,938.5 | 2,876 | 2,893.5 | -5 | -0.2% | 660,800 |
| 2024/03/29 | 2,866 | 2,907 | 2,855 | 2,898.5 | +32 | +1.1% | 424,800 |
| 2024/03/28 | 2,871 | 2,893 | 2,859.5 | 2,866.5 | +4.5 | +0.2% | 441,800 |
| 2024/03/27 | 2,844.5 | 2,904 | 2,833.5 | 2,862 | +24 | +0.8% | 928,600 |
| 2024/03/26 | 2,850 | 2,861.5 | 2,816 | 2,838 | -41 | -1.4% | 648,700 |
| 2024/03/25 | 2,901.5 | 2,924 | 2,879 | 2,879 | -0.5 | ±0% | 565,500 |
| 2024/03/22 | 2,931 | 2,948.5 | 2,857 | 2,879.5 | -49 | -1.7% | 1,164,000 |
| 2024/03/21 | 2,913 | 2,944 | 2,913 | 2,928.5 | +35 | +1.2% | 504,600 |
| 2024/03/19 | 2,888 | 2,922.5 | 2,877.5 | 2,893.5 | -2.5 | -0.1% | 513,800 |
| 2024/03/18 | 2,873 | 2,904.5 | 2,850.5 | 2,896 | +23.5 | +0.8% | 428,300 |
| 2024/03/15 | 2,880 | 2,920 | 2,868.5 | 2,872.5 | -29 | -1% | 718,500 |
| 2024/03/14 | 2,819 | 2,905.5 | 2,815.5 | 2,901.5 | +87.5 | +3.1% | 960,200 |
| 2024/03/13 | 2,832.5 | 2,845.5 | 2,796 | 2,814 | -10 | -0.4% | 740,200 |
| 2024/03/12 | 2,882.5 | 2,895 | 2,778 | 2,824 | +41.5 | +1.5% | 1,075,600 |
| 2024/03/11 | 2,794.5 | 2,831 | 2,762 | 2,782.5 | +5.5 | +0.2% | 926,300 |
| 2024/03/08 | 2,792 | 2,806.5 | 2,732.5 | 2,777 | +12.5 | +0.5% | 900,500 |
| 2024/03/07 | 2,710.5 | 2,776.5 | 2,697.5 | 2,764.5 | +66.5 | +2.5% | 1,356,600 |
| 2024/03/06 | 2,611 | 2,703.5 | 2,594.5 | 2,698 | +87 | +3.3% | 986,700 |
| 2024/03/05 | 2,590 | 2,613.5 | 2,562.5 | 2,611 | +35 | +1.4% | 765,700 |
| 2024/03/04 | 2,552 | 2,588.5 | 2,541.5 | 2,576 | +23 | +0.9% | 894,900 |
| 2024/03/01 | 2,550.5 | 2,571.5 | 2,533 | 2,553 | -12.5 | -0.5% | 603,600 |
| 2024/02/29 | 2,559.5 | 2,575 | 2,543.5 | 2,565.5 | +4.5 | +0.2% | 771,800 |
| 2024/02/28 | 2,554.5 | 2,567.5 | 2,528 | 2,561 | -26.5 | -1% | 836,400 |
| 2024/02/27 | 2,588 | 2,590 | 2,547 | 2,587.5 | -0.5 | ±0% | 899,200 |
| 2024/02/26 | 2,550 | 2,608.5 | 2,534.5 | 2,588 | +42.5 | +1.7% | 1,170,300 |
| 2024/02/22 | 2,559 | 2,572 | 2,530.5 | 2,545.5 | -14.5 | -0.6% | 906,100 |
| 2024/02/21 | 2,521.5 | 2,571 | 2,506.5 | 2,560 | +28.5 | +1.1% | 977,900 |
| 2024/02/20 | 2,559 | 2,559 | 2,517.5 | 2,531.5 | -29 | -1.1% | 1,116,400 |
| 2024/02/19 | 2,540.5 | 2,564.5 | 2,523 | 2,560.5 | ±0 | ±0% | 982,000 |
| 2024/02/16 | 2,592 | 2,614 | 2,554.5 | 2,560.5 | +4.5 | +0.2% | 721,200 |
| 2024/02/15 | 2,634 | 2,637 | 2,545 | 2,556 | -78 | -3% | 987,300 |
| 2024/02/14 | 2,640 | 2,645.5 | 2,618 | 2,634 | -9.5 | -0.4% | 694,900 |
| 2024/02/13 | 2,637 | 2,648 | 2,616.5 | 2,643.5 | +13 | +0.5% | 765,200 |
| 2024/02/09 | 2,613.5 | 2,669 | 2,610 | 2,630.5 | +8.5 | +0.3% | 629,600 |
| 2024/02/08 | 2,621.5 | 2,647 | 2,612 | 2,622 | +14 | +0.5% | 510,500 |
| 2024/02/07 | 2,600.5 | 2,620 | 2,581 | 2,608 | +11 | +0.4% | 507,300 |
| 2024/02/06 | 2,610 | 2,625.5 | 2,591 | 2,597 | -12.5 | -0.5% | 615,200 |
| 2024/02/05 | 2,622.5 | 2,657 | 2,604.5 | 2,609.5 | -13 | -0.5% | 689,300 |
| 2024/02/02 | 2,611 | 2,642 | 2,593 | 2,622.5 | +30 | +1.2% | 777,600 |
| 2024/02/01 | 2,566.5 | 2,602 | 2,564.5 | 2,592.5 | +25 | +1% | 561,600 |
| 2024/01/31 | 2,552 | 2,569.5 | 2,533.5 | 2,567.5 | +16 | +0.6% | 617,500 |
351～
400
件表示中 / 6104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 | 309,000円 | +3.1% | +2.1% | 2.27% | 16.81倍 | 2.08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」 |
| マクドナルド | 637,000円 | +1.7% | +4.5% | 0.88% | 27.32倍 | 3.22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 |
| しまむら | 1,101,000円 | +3.9% | +2.3% | 1.86% | 18.88倍 | 1.62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 |
| スギＨＤ | 378,800円 | +14.5% | +20.3% | 0.92% | 15.51倍 | 2.73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 |
| コスモス薬品 | 891,700円 | +4.5% | +0.1% | 0.84% | 22.80倍 | 2.75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
