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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,250 | 4,295 | 4,240 | 4,285 | +5 | +0.1% | 159,300 |
| 2018/01/24 | 4,300 | 4,315 | 4,245 | 4,280 | -5 | -0.1% | 173,900 |
| 2018/01/23 | 4,275 | 4,290 | 4,250 | 4,285 | +25 | +0.6% | 118,000 |
| 2018/01/22 | 4,270 | 4,275 | 4,245 | 4,260 | +15 | +0.4% | 103,300 |
| 2018/01/19 | 4,240 | 4,270 | 4,230 | 4,245 | +30 | +0.7% | 90,400 |
| 2018/01/18 | 4,270 | 4,280 | 4,210 | 4,215 | -65 | -1.5% | 168,200 |
| 2018/01/17 | 4,240 | 4,280 | 4,240 | 4,280 | +20 | +0.5% | 149,400 |
| 2018/01/16 | 4,300 | 4,315 | 4,245 | 4,260 | -40 | -0.9% | 155,000 |
| 2018/01/15 | 4,310 | 4,335 | 4,290 | 4,300 | +20 | +0.5% | 111,600 |
| 2018/01/12 | 4,270 | 4,300 | 4,255 | 4,280 | -10 | -0.2% | 174,700 |
| 2018/01/11 | 4,280 | 4,295 | 4,260 | 4,290 | +10 | +0.2% | 100,900 |
| 2018/01/10 | 4,305 | 4,325 | 4,275 | 4,280 | -10 | -0.2% | 142,700 |
| 2018/01/09 | 4,250 | 4,295 | 4,250 | 4,290 | +55 | +1.3% | 155,600 |
| 2018/01/05 | 4,265 | 4,265 | 4,210 | 4,235 | -20 | -0.5% | 146,600 |
| 2018/01/04 | 4,210 | 4,255 | 4,210 | 4,255 | +45 | +1.1% | 171,000 |
| 2017/12/29 | 4,220 | 4,235 | 4,195 | 4,210 | -25 | -0.6% | 98,700 |
| 2017/12/28 | 4,250 | 4,250 | 4,220 | 4,235 | -20 | -0.5% | 72,600 |
| 2017/12/27 | 4,230 | 4,260 | 4,215 | 4,255 | +30 | +0.7% | 86,300 |
| 2017/12/26 | 4,200 | 4,230 | 4,180 | 4,225 | +30 | +0.7% | 122,800 |
| 2017/12/25 | 4,205 | 4,220 | 4,195 | 4,195 | -20 | -0.5% | 69,900 |
| 2017/12/22 | 4,195 | 4,230 | 4,185 | 4,215 | ±0 | ±0% | 167,400 |
| 2017/12/21 | 4,185 | 4,235 | 4,140 | 4,215 | +5 | +0.1% | 268,600 |
| 2017/12/20 | 4,250 | 4,250 | 4,200 | 4,210 | -20 | -0.5% | 159,800 |
| 2017/12/19 | 4,250 | 4,260 | 4,210 | 4,230 | -15 | -0.4% | 144,500 |
| 2017/12/18 | 4,275 | 4,275 | 4,230 | 4,245 | -30 | -0.7% | 135,500 |
| 2017/12/15 | 4,265 | 4,290 | 4,245 | 4,275 | -10 | -0.2% | 177,600 |
| 2017/12/14 | 4,290 | 4,295 | 4,255 | 4,285 | +15 | +0.4% | 185,600 |
| 2017/12/13 | 4,275 | 4,285 | 4,250 | 4,270 | -5 | -0.1% | 151,300 |
| 2017/12/12 | 4,310 | 4,325 | 4,260 | 4,275 | -30 | -0.7% | 171,400 |
| 2017/12/11 | 4,320 | 4,320 | 4,235 | 4,305 | -25 | -0.6% | 232,600 |
| 2017/12/08 | 4,215 | 4,335 | 4,215 | 4,330 | +60 | +1.4% | 305,600 |
| 2017/12/07 | 4,240 | 4,280 | 4,220 | 4,270 | +75 | +1.8% | 217,400 |
| 2017/12/06 | 4,275 | 4,280 | 4,190 | 4,195 | -85 | -2% | 223,100 |
| 2017/12/05 | 4,210 | 4,280 | 4,200 | 4,280 | +55 | +1.3% | 145,300 |
| 2017/12/04 | 4,255 | 4,295 | 4,215 | 4,225 | -30 | -0.7% | 220,100 |
| 2017/12/01 | 4,210 | 4,265 | 4,195 | 4,255 | -25 | -0.6% | 299,300 |
| 2017/11/30 | 4,165 | 4,280 | 4,155 | 4,280 | +145 | +3.5% | 321,900 |
| 2017/11/29 | 4,080 | 4,145 | 4,075 | 4,135 | +60 | +1.5% | 205,500 |
| 2017/11/28 | 4,030 | 4,085 | 4,025 | 4,075 | +60 | +1.5% | 267,600 |
| 2017/11/27 | 4,030 | 4,030 | 4,005 | 4,015 | -15 | -0.4% | 201,100 |
| 2017/11/24 | 4,005 | 4,040 | 3,980 | 4,030 | +15 | +0.4% | 250,100 |
| 2017/11/22 | 4,045 | 4,050 | 4,000 | 4,015 | -30 | -0.7% | 349,400 |
| 2017/11/21 | 4,055 | 4,065 | 4,030 | 4,045 | ±0 | ±0% | 242,200 |
| 2017/11/20 | 4,060 | 4,065 | 4,035 | 4,045 | -20 | -0.5% | 254,100 |
| 2017/11/17 | 4,055 | 4,080 | 4,050 | 4,065 | +25 | +0.6% | 263,000 |
| 2017/11/16 | 4,035 | 4,065 | 4,025 | 4,040 | -15 | -0.4% | 212,200 |
| 2017/11/15 | 4,100 | 4,105 | 4,040 | 4,055 | -45 | -1.1% | 278,900 |
| 2017/11/14 | 4,090 | 4,110 | 4,085 | 4,100 | +15 | +0.4% | 220,200 |
| 2017/11/13 | 4,100 | 4,115 | 4,070 | 4,085 | -50 | -1.2% | 273,200 |
| 2017/11/10 | 4,100 | 4,140 | 4,090 | 4,135 | -15 | -0.4% | 188,400 |
1851～
1900
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
