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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 3,895 | 3,925 | 3,850 | 3,850 | -40 | -1% | 295,000 |
| 2018/06/20 | 3,880 | 3,920 | 3,850 | 3,890 | +25 | +0.6% | 287,500 |
| 2018/06/19 | 3,875 | 3,900 | 3,855 | 3,865 | -10 | -0.3% | 267,800 |
| 2018/06/18 | 3,960 | 3,960 | 3,870 | 3,875 | -85 | -2.1% | 246,700 |
| 2018/06/15 | 3,975 | 3,975 | 3,915 | 3,960 | +25 | +0.6% | 286,800 |
| 2018/06/14 | 3,975 | 3,980 | 3,935 | 3,935 | -40 | -1% | 133,000 |
| 2018/06/13 | 3,920 | 3,990 | 3,920 | 3,975 | +75 | +1.9% | 230,700 |
| 2018/06/12 | 3,925 | 3,945 | 3,890 | 3,900 | -10 | -0.3% | 250,500 |
| 2018/06/11 | 3,885 | 3,935 | 3,885 | 3,910 | +30 | +0.8% | 204,900 |
| 2018/06/08 | 3,875 | 3,900 | 3,865 | 3,880 | -5 | -0.1% | 235,800 |
| 2018/06/07 | 3,885 | 3,915 | 3,870 | 3,885 | +5 | +0.1% | 220,300 |
| 2018/06/06 | 3,955 | 3,995 | 3,870 | 3,880 | +40 | +1% | 397,100 |
| 2018/06/05 | 3,820 | 3,845 | 3,800 | 3,840 | +20 | +0.5% | 180,900 |
| 2018/06/04 | 3,805 | 3,850 | 3,800 | 3,820 | +25 | +0.7% | 190,600 |
| 2018/06/01 | 3,825 | 3,830 | 3,790 | 3,795 | -65 | -1.7% | 226,100 |
| 2018/05/31 | 3,890 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 250,900 |
| 2018/05/30 | 3,900 | 3,910 | 3,855 | 3,890 | -45 | -1.1% | 203,000 |
| 2018/05/29 | 3,985 | 4,015 | 3,930 | 3,935 | -50 | -1.3% | 162,100 |
| 2018/05/28 | 4,010 | 4,010 | 3,970 | 3,985 | -25 | -0.6% | 124,900 |
| 2018/05/25 | 4,040 | 4,050 | 4,000 | 4,010 | -30 | -0.7% | 166,000 |
| 2018/05/24 | 4,095 | 4,100 | 4,020 | 4,040 | -70 | -1.7% | 197,200 |
| 2018/05/23 | 4,100 | 4,115 | 4,085 | 4,110 | ±0 | ±0% | 143,700 |
| 2018/05/22 | 4,105 | 4,140 | 4,085 | 4,110 | -5 | -0.1% | 123,500 |
| 2018/05/21 | 4,145 | 4,155 | 4,105 | 4,115 | -45 | -1.1% | 118,100 |
| 2018/05/18 | 4,180 | 4,180 | 4,145 | 4,160 | ±0 | ±0% | 135,200 |
| 2018/05/17 | 4,215 | 4,215 | 4,140 | 4,160 | -25 | -0.6% | 188,600 |
| 2018/05/16 | 4,200 | 4,240 | 4,175 | 4,185 | +5 | +0.1% | 207,300 |
| 2018/05/15 | 4,160 | 4,200 | 4,140 | 4,180 | +40 | +1% | 195,600 |
| 2018/05/14 | 4,195 | 4,195 | 4,050 | 4,140 | -90 | -2.1% | 321,700 |
| 2018/05/11 | 4,190 | 4,230 | 4,190 | 4,230 | +25 | +0.6% | 184,200 |
| 2018/05/10 | 4,180 | 4,205 | 4,160 | 4,205 | +20 | +0.5% | 101,100 |
| 2018/05/09 | 4,175 | 4,205 | 4,165 | 4,185 | +15 | +0.4% | 151,600 |
| 2018/05/08 | 4,175 | 4,200 | 4,155 | 4,170 | -20 | -0.5% | 144,500 |
| 2018/05/07 | 4,215 | 4,220 | 4,175 | 4,190 | -25 | -0.6% | 104,800 |
| 2018/05/02 | 4,205 | 4,220 | 4,165 | 4,215 | ±0 | ±0% | 112,300 |
| 2018/05/01 | 4,200 | 4,230 | 4,180 | 4,215 | ±0 | ±0% | 101,000 |
| 2018/04/27 | 4,200 | 4,215 | 4,175 | 4,215 | +35 | +0.8% | 126,300 |
| 2018/04/26 | 4,170 | 4,190 | 4,135 | 4,180 | +10 | +0.2% | 145,900 |
| 2018/04/25 | 4,155 | 4,185 | 4,135 | 4,170 | +10 | +0.2% | 153,200 |
| 2018/04/24 | 4,135 | 4,160 | 4,120 | 4,160 | +40 | +1% | 106,300 |
| 2018/04/23 | 4,100 | 4,125 | 4,095 | 4,120 | +20 | +0.5% | 85,900 |
| 2018/04/20 | 4,075 | 4,110 | 4,075 | 4,100 | +15 | +0.4% | 171,800 |
| 2018/04/19 | 4,125 | 4,135 | 4,075 | 4,085 | -40 | -1% | 182,100 |
| 2018/04/18 | 4,090 | 4,150 | 4,085 | 4,125 | +40 | +1% | 177,300 |
| 2018/04/17 | 4,060 | 4,115 | 4,055 | 4,085 | +35 | +0.9% | 218,100 |
| 2018/04/16 | 4,020 | 4,055 | 4,005 | 4,050 | +30 | +0.7% | 151,500 |
| 2018/04/13 | 4,050 | 4,070 | 4,000 | 4,020 | -5 | -0.1% | 183,500 |
| 2018/04/12 | 4,035 | 4,050 | 4,010 | 4,025 | -30 | -0.7% | 201,700 |
| 2018/04/11 | 4,130 | 4,140 | 4,045 | 4,055 | -75 | -1.8% | 244,600 |
| 2018/04/10 | 4,165 | 4,180 | 4,115 | 4,130 | -95 | -2.2% | 231,400 |
1751～
1800
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
