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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,390 | 3,415 | 3,375 | 3,375 | -55 | -1.6% | 224,300 |
| 2018/08/30 | 3,460 | 3,480 | 3,420 | 3,430 | +25 | +0.7% | 213,100 |
| 2018/08/29 | 3,390 | 3,430 | 3,385 | 3,405 | ±0 | ±0% | 125,900 |
| 2018/08/28 | 3,405 | 3,435 | 3,405 | 3,405 | -15 | -0.4% | 113,800 |
| 2018/08/27 | 3,370 | 3,420 | 3,365 | 3,420 | +50 | +1.5% | 163,300 |
| 2018/08/24 | 3,395 | 3,405 | 3,360 | 3,370 | -25 | -0.7% | 119,000 |
| 2018/08/23 | 3,350 | 3,435 | 3,350 | 3,395 | +50 | +1.5% | 291,300 |
| 2018/08/22 | 3,315 | 3,360 | 3,305 | 3,345 | +20 | +0.6% | 114,900 |
| 2018/08/21 | 3,330 | 3,335 | 3,310 | 3,325 | -20 | -0.6% | 212,000 |
| 2018/08/20 | 3,390 | 3,390 | 3,335 | 3,345 | -30 | -0.9% | 172,300 |
| 2018/08/17 | 3,355 | 3,385 | 3,325 | 3,375 | -5 | -0.1% | 182,000 |
| 2018/08/16 | 3,370 | 3,400 | 3,350 | 3,380 | -15 | -0.4% | 165,100 |
| 2018/08/15 | 3,445 | 3,470 | 3,375 | 3,395 | -15 | -0.4% | 156,600 |
| 2018/08/14 | 3,400 | 3,435 | 3,395 | 3,410 | +35 | +1% | 175,600 |
| 2018/08/13 | 3,500 | 3,505 | 3,350 | 3,375 | -170 | -4.8% | 405,900 |
| 2018/08/10 | 3,615 | 3,615 | 3,545 | 3,545 | -50 | -1.4% | 251,700 |
| 2018/08/09 | 3,665 | 3,665 | 3,540 | 3,595 | -40 | -1.1% | 274,900 |
| 2018/08/08 | 3,640 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 167,900 |
| 2018/08/07 | 3,620 | 3,650 | 3,605 | 3,645 | +45 | +1.3% | 122,200 |
| 2018/08/06 | 3,670 | 3,675 | 3,580 | 3,600 | -60 | -1.6% | 216,200 |
| 2018/08/03 | 3,695 | 3,695 | 3,650 | 3,660 | -20 | -0.5% | 170,600 |
| 2018/08/02 | 3,735 | 3,735 | 3,665 | 3,680 | -75 | -2% | 144,000 |
| 2018/08/01 | 3,705 | 3,765 | 3,695 | 3,755 | +60 | +1.6% | 152,600 |
| 2018/07/31 | 3,780 | 3,780 | 3,680 | 3,695 | -55 | -1.5% | 270,800 |
| 2018/07/30 | 3,755 | 3,760 | 3,720 | 3,750 | -5 | -0.1% | 79,300 |
| 2018/07/27 | 3,755 | 3,775 | 3,730 | 3,755 | +20 | +0.5% | 122,800 |
| 2018/07/26 | 3,660 | 3,740 | 3,650 | 3,735 | +60 | +1.6% | 137,600 |
| 2018/07/25 | 3,735 | 3,735 | 3,660 | 3,675 | -35 | -0.9% | 185,100 |
| 2018/07/24 | 3,730 | 3,740 | 3,705 | 3,710 | +20 | +0.5% | 121,000 |
| 2018/07/23 | 3,660 | 3,715 | 3,645 | 3,690 | +10 | +0.3% | 178,600 |
| 2018/07/20 | 3,670 | 3,685 | 3,645 | 3,680 | +10 | +0.3% | 198,700 |
| 2018/07/19 | 3,705 | 3,705 | 3,640 | 3,670 | ±0 | ±0% | 211,400 |
| 2018/07/18 | 3,670 | 3,695 | 3,670 | 3,670 | +40 | +1.1% | 154,000 |
| 2018/07/17 | 3,595 | 3,655 | 3,595 | 3,630 | +60 | +1.7% | 211,800 |
| 2018/07/13 | 3,515 | 3,580 | 3,515 | 3,570 | +70 | +2% | 146,300 |
| 2018/07/12 | 3,530 | 3,540 | 3,500 | 3,500 | -30 | -0.8% | 175,900 |
| 2018/07/11 | 3,535 | 3,560 | 3,510 | 3,530 | -5 | -0.1% | 205,400 |
| 2018/07/10 | 3,525 | 3,560 | 3,515 | 3,535 | +15 | +0.4% | 266,500 |
| 2018/07/09 | 3,520 | 3,555 | 3,510 | 3,520 | +15 | +0.4% | 115,000 |
| 2018/07/06 | 3,560 | 3,570 | 3,500 | 3,505 | -5 | -0.1% | 294,700 |
| 2018/07/05 | 3,500 | 3,510 | 3,465 | 3,510 | -10 | -0.3% | 212,900 |
| 2018/07/04 | 3,415 | 3,530 | 3,405 | 3,520 | +75 | +2.2% | 312,200 |
| 2018/07/03 | 3,645 | 3,645 | 3,360 | 3,445 | -200 | -5.5% | 831,000 |
| 2018/07/02 | 3,700 | 3,710 | 3,640 | 3,645 | -55 | -1.5% | 227,400 |
| 2018/06/29 | 3,710 | 3,720 | 3,680 | 3,700 | +5 | +0.1% | 224,500 |
| 2018/06/28 | 3,735 | 3,755 | 3,690 | 3,695 | -60 | -1.6% | 242,600 |
| 2018/06/27 | 3,790 | 3,795 | 3,725 | 3,755 | -55 | -1.4% | 310,900 |
| 2018/06/26 | 3,805 | 3,820 | 3,790 | 3,810 | -5 | -0.1% | 180,700 |
| 2018/06/25 | 3,845 | 3,850 | 3,810 | 3,815 | -35 | -0.9% | 176,400 |
| 2018/06/22 | 3,855 | 3,880 | 3,825 | 3,850 | ±0 | ±0% | 196,500 |
1701～
1750
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
