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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 4,150 | 4,215 | 4,135 | 4,150 | +15 | +0.4% | 240,900 |
| 2017/11/08 | 4,195 | 4,210 | 4,110 | 4,135 | -115 | -2.7% | 323,100 |
| 2017/11/07 | 4,150 | 4,250 | 4,150 | 4,250 | +70 | +1.7% | 170,300 |
| 2017/11/06 | 4,160 | 4,195 | 4,155 | 4,180 | -10 | -0.2% | 133,100 |
| 2017/11/02 | 4,200 | 4,205 | 4,175 | 4,190 | -20 | -0.5% | 148,300 |
| 2017/11/01 | 4,220 | 4,230 | 4,185 | 4,210 | +10 | +0.2% | 136,400 |
| 2017/10/31 | 4,200 | 4,205 | 4,150 | 4,200 | -5 | -0.1% | 151,100 |
| 2017/10/30 | 4,265 | 4,265 | 4,195 | 4,205 | -45 | -1.1% | 328,600 |
| 2017/10/27 | 4,200 | 4,255 | 4,200 | 4,250 | +75 | +1.8% | 180,700 |
| 2017/10/26 | 4,180 | 4,185 | 4,160 | 4,175 | +5 | +0.1% | 149,200 |
| 2017/10/25 | 4,210 | 4,230 | 4,150 | 4,170 | -35 | -0.8% | 196,600 |
| 2017/10/24 | 4,145 | 4,205 | 4,140 | 4,205 | +60 | +1.4% | 232,500 |
| 2017/10/23 | 4,160 | 4,160 | 4,130 | 4,145 | +10 | +0.2% | 93,200 |
| 2017/10/20 | 4,125 | 4,150 | 4,125 | 4,135 | +15 | +0.4% | 149,400 |
| 2017/10/19 | 4,145 | 4,160 | 4,110 | 4,120 | -30 | -0.7% | 114,100 |
| 2017/10/18 | 4,105 | 4,150 | 4,090 | 4,150 | +65 | +1.6% | 156,400 |
| 2017/10/17 | 4,090 | 4,095 | 4,070 | 4,085 | -30 | -0.7% | 121,700 |
| 2017/10/16 | 4,100 | 4,140 | 4,095 | 4,115 | +5 | +0.1% | 121,600 |
| 2017/10/13 | 4,060 | 4,120 | 4,050 | 4,110 | +50 | +1.2% | 155,600 |
| 2017/10/12 | 4,050 | 4,085 | 4,040 | 4,060 | +15 | +0.4% | 132,900 |
| 2017/10/11 | 4,015 | 4,055 | 4,015 | 4,045 | +10 | +0.2% | 91,100 |
| 2017/10/10 | 4,010 | 4,045 | 4,000 | 4,035 | +15 | +0.4% | 162,800 |
| 2017/10/06 | 4,030 | 4,030 | 4,000 | 4,020 | -10 | -0.2% | 108,100 |
| 2017/10/05 | 4,005 | 4,035 | 3,995 | 4,030 | +5 | +0.1% | 124,500 |
| 2017/10/04 | 4,005 | 4,030 | 4,000 | 4,025 | +30 | +0.8% | 115,200 |
| 2017/10/03 | 4,000 | 4,010 | 3,965 | 3,995 | ±0 | ±0% | 166,900 |
| 2017/10/02 | 4,040 | 4,045 | 3,985 | 3,995 | -30 | -0.7% | 161,100 |
| 2017/09/29 | 3,990 | 4,030 | 3,975 | 4,025 | +25 | +0.6% | 131,000 |
| 2017/09/28 | 3,980 | 4,005 | 3,960 | 4,000 | +20 | +0.5% | 210,200 |
| 2017/09/27 | 4,015 | 4,015 | 3,965 | 3,980 | -75 | -1.8% | 213,800 |
| 2017/09/26 | 4,070 | 4,090 | 4,040 | 4,055 | -15 | -0.4% | 218,600 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,070 | +30 | +0.7% | 184,500 |
| 2017/09/22 | 3,975 | 4,045 | 3,955 | 4,040 | +65 | +1.6% | 263,800 |
| 2017/09/21 | 3,970 | 3,990 | 3,960 | 3,975 | +15 | +0.4% | 143,500 |
| 2017/09/20 | 3,970 | 3,970 | 3,935 | 3,960 | -15 | -0.4% | 183,100 |
| 2017/09/19 | 3,970 | 3,995 | 3,955 | 3,975 | +15 | +0.4% | 180,500 |
| 2017/09/15 | 3,930 | 3,965 | 3,925 | 3,960 | +15 | +0.4% | 162,300 |
| 2017/09/14 | 3,945 | 3,965 | 3,925 | 3,945 | -25 | -0.6% | 210,400 |
| 2017/09/13 | 3,950 | 3,980 | 3,935 | 3,970 | +40 | +1% | 166,200 |
| 2017/09/12 | 3,960 | 3,970 | 3,920 | 3,930 | -25 | -0.6% | 180,400 |
| 2017/09/11 | 3,955 | 3,975 | 3,930 | 3,955 | +30 | +0.8% | 115,000 |
| 2017/09/08 | 3,945 | 3,955 | 3,915 | 3,925 | -25 | -0.6% | 164,600 |
| 2017/09/07 | 3,910 | 3,950 | 3,910 | 3,950 | +45 | +1.2% | 154,200 |
| 2017/09/06 | 3,910 | 3,915 | 3,885 | 3,905 | -25 | -0.6% | 221,600 |
| 2017/09/05 | 3,970 | 3,970 | 3,925 | 3,930 | -20 | -0.5% | 170,100 |
| 2017/09/04 | 4,005 | 4,005 | 3,940 | 3,950 | -55 | -1.4% | 211,500 |
| 2017/09/01 | 4,030 | 4,030 | 3,985 | 4,005 | -25 | -0.6% | 264,900 |
| 2017/08/31 | 4,020 | 4,060 | 4,010 | 4,030 | +10 | +0.2% | 256,800 |
| 2017/08/30 | 3,995 | 4,020 | 3,980 | 4,020 | +25 | +0.6% | 224,600 |
| 2017/08/29 | 3,990 | 4,000 | 3,975 | 3,995 | +5 | +0.1% | 180,100 |
1901～
1950
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
