青山商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 2,955 | 2,956 | 2,901 | 2,923 | -47 | -1.6% | 503,300 |
| 2018/11/13 | 2,930 | 2,970 | 2,892 | 2,970 | -21 | -0.7% | 586,500 |
| 2018/11/12 | 3,000 | 3,010 | 2,890 | 2,991 | -599 | -16.7% | 1,467,200 |
| 2018/11/09 | 3,630 | 3,660 | 3,570 | 3,590 | -40 | -1.1% | 224,200 |
| 2018/11/08 | 3,600 | 3,640 | 3,575 | 3,630 | +85 | +2.4% | 130,900 |
| 2018/11/07 | 3,595 | 3,645 | 3,540 | 3,545 | -20 | -0.6% | 349,300 |
| 2018/11/06 | 3,530 | 3,575 | 3,520 | 3,565 | +45 | +1.3% | 140,000 |
| 2018/11/05 | 3,555 | 3,580 | 3,515 | 3,520 | -25 | -0.7% | 153,900 |
| 2018/11/02 | 3,480 | 3,570 | 3,480 | 3,545 | +75 | +2.2% | 310,100 |
| 2018/11/01 | 3,390 | 3,495 | 3,390 | 3,470 | +50 | +1.5% | 252,000 |
| 2018/10/31 | 3,365 | 3,440 | 3,350 | 3,420 | +5 | +0.1% | 249,400 |
| 2018/10/30 | 3,395 | 3,440 | 3,390 | 3,415 | +15 | +0.4% | 209,900 |
| 2018/10/29 | 3,385 | 3,440 | 3,375 | 3,400 | +40 | +1.2% | 197,000 |
| 2018/10/26 | 3,360 | 3,375 | 3,340 | 3,360 | -10 | -0.3% | 181,000 |
| 2018/10/25 | 3,390 | 3,410 | 3,355 | 3,370 | -70 | -2% | 173,500 |
| 2018/10/24 | 3,445 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 159,500 |
| 2018/10/23 | 3,455 | 3,455 | 3,400 | 3,425 | -40 | -1.2% | 203,200 |
| 2018/10/22 | 3,475 | 3,485 | 3,425 | 3,465 | -5 | -0.1% | 93,500 |
| 2018/10/19 | 3,470 | 3,490 | 3,450 | 3,470 | -10 | -0.3% | 119,500 |
| 2018/10/18 | 3,475 | 3,495 | 3,465 | 3,480 | +15 | +0.4% | 132,000 |
| 2018/10/17 | 3,415 | 3,480 | 3,395 | 3,465 | +75 | +2.2% | 127,900 |
| 2018/10/16 | 3,380 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 135,900 |
| 2018/10/15 | 3,375 | 3,385 | 3,350 | 3,375 | ±0 | ±0% | 144,900 |
| 2018/10/12 | 3,430 | 3,435 | 3,360 | 3,375 | -65 | -1.9% | 224,200 |
| 2018/10/11 | 3,400 | 3,450 | 3,400 | 3,440 | -25 | -0.7% | 248,700 |
| 2018/10/10 | 3,445 | 3,485 | 3,440 | 3,465 | ±0 | ±0% | 153,500 |
| 2018/10/09 | 3,470 | 3,490 | 3,450 | 3,465 | -10 | -0.3% | 162,100 |
| 2018/10/05 | 3,480 | 3,505 | 3,445 | 3,475 | -30 | -0.9% | 190,400 |
| 2018/10/04 | 3,500 | 3,520 | 3,475 | 3,505 | +20 | +0.6% | 155,100 |
| 2018/10/03 | 3,480 | 3,510 | 3,465 | 3,485 | ±0 | ±0% | 121,400 |
| 2018/10/02 | 3,500 | 3,540 | 3,475 | 3,485 | +20 | +0.6% | 176,800 |
| 2018/10/01 | 3,465 | 3,480 | 3,450 | 3,465 | -25 | -0.7% | 154,000 |
| 2018/09/28 | 3,500 | 3,515 | 3,485 | 3,490 | +10 | +0.3% | 169,900 |
| 2018/09/27 | 3,500 | 3,535 | 3,465 | 3,480 | -5 | -0.1% | 220,700 |
| 2018/09/26 | 3,520 | 3,555 | 3,470 | 3,485 | -75 | -2.1% | 343,400 |
| 2018/09/25 | 3,490 | 3,560 | 3,490 | 3,560 | +70 | +2% | 268,300 |
| 2018/09/21 | 3,425 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 307,400 |
| 2018/09/20 | 3,510 | 3,515 | 3,415 | 3,425 | -45 | -1.3% | 258,000 |
| 2018/09/19 | 3,460 | 3,480 | 3,435 | 3,470 | +60 | +1.8% | 237,200 |
| 2018/09/18 | 3,320 | 3,415 | 3,295 | 3,410 | +100 | +3% | 347,300 |
| 2018/09/14 | 3,330 | 3,345 | 3,295 | 3,310 | ±0 | ±0% | 171,300 |
| 2018/09/13 | 3,300 | 3,345 | 3,300 | 3,310 | +35 | +1.1% | 129,300 |
| 2018/09/12 | 3,315 | 3,315 | 3,250 | 3,275 | -25 | -0.8% | 145,400 |
| 2018/09/11 | 3,305 | 3,315 | 3,295 | 3,300 | ±0 | ±0% | 103,700 |
| 2018/09/10 | 3,295 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 121,000 |
| 2018/09/07 | 3,300 | 3,320 | 3,275 | 3,300 | ±0 | ±0% | 158,700 |
| 2018/09/06 | 3,340 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 172,600 |
| 2018/09/05 | 3,335 | 3,355 | 3,330 | 3,340 | +5 | +0.1% | 143,500 |
| 2018/09/04 | 3,355 | 3,355 | 3,320 | 3,335 | -10 | -0.3% | 134,800 |
| 2018/09/03 | 3,375 | 3,385 | 3,315 | 3,345 | -30 | -0.9% | 256,000 |
1651～
1700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「青山商」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 |
|---|---|---|---|---|---|---|---|---|
| 青山商 | 246,700円 | +2.6% | +10.9% | 5.51% | 12.60倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| イオン北海 | 91,400円 | +7.9% | +18.5% | 1.75% | 25.47倍 | 1.75倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| アークランズ | 184,100円 | +6.1% | -0.9% | 2.17% | 9.89倍 | 0.95倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
市場注目の銘柄
チャート関連のコラム
