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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 4,115 | 4,125 | 4,080 | 4,120 | -25 | -0.6% | 281,900 |
| 2017/05/16 | 4,150 | 4,160 | 4,125 | 4,145 | +25 | +0.6% | 261,500 |
| 2017/05/15 | 4,095 | 4,155 | 4,090 | 4,120 | +75 | +1.9% | 318,500 |
| 2017/05/12 | 3,985 | 4,050 | 3,980 | 4,045 | +65 | +1.6% | 169,900 |
| 2017/05/11 | 4,000 | 4,015 | 3,965 | 3,980 | -10 | -0.3% | 207,500 |
| 2017/05/10 | 3,980 | 4,005 | 3,970 | 3,990 | -5 | -0.1% | 219,100 |
| 2017/05/09 | 4,005 | 4,015 | 3,960 | 3,995 | -15 | -0.4% | 189,500 |
| 2017/05/08 | 3,990 | 4,010 | 3,950 | 4,010 | +30 | +0.8% | 257,000 |
| 2017/05/02 | 3,970 | 4,005 | 3,965 | 3,980 | +25 | +0.6% | 153,300 |
| 2017/05/01 | 3,940 | 3,960 | 3,930 | 3,955 | -25 | -0.6% | 72,600 |
| 2017/04/28 | 3,945 | 3,985 | 3,945 | 3,980 | +15 | +0.4% | 133,000 |
| 2017/04/27 | 3,935 | 3,975 | 3,935 | 3,965 | +35 | +0.9% | 116,600 |
| 2017/04/26 | 3,925 | 3,940 | 3,900 | 3,930 | +15 | +0.4% | 119,000 |
| 2017/04/25 | 3,900 | 3,925 | 3,880 | 3,915 | -5 | -0.1% | 118,200 |
| 2017/04/24 | 3,900 | 3,930 | 3,885 | 3,920 | +25 | +0.6% | 168,800 |
| 2017/04/21 | 3,865 | 3,900 | 3,855 | 3,895 | +40 | +1% | 120,400 |
| 2017/04/20 | 3,845 | 3,870 | 3,835 | 3,855 | +25 | +0.7% | 90,200 |
| 2017/04/19 | 3,820 | 3,845 | 3,820 | 3,830 | +15 | +0.4% | 105,400 |
| 2017/04/18 | 3,815 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 82,200 |
| 2017/04/17 | 3,780 | 3,815 | 3,775 | 3,815 | +40 | +1.1% | 98,800 |
| 2017/04/14 | 3,825 | 3,830 | 3,775 | 3,775 | -60 | -1.6% | 126,800 |
| 2017/04/13 | 3,845 | 3,880 | 3,805 | 3,835 | ±0 | ±0% | 285,900 |
| 2017/04/12 | 3,815 | 3,850 | 3,805 | 3,835 | -10 | -0.3% | 233,100 |
| 2017/04/11 | 3,825 | 3,850 | 3,815 | 3,845 | +15 | +0.4% | 192,500 |
| 2017/04/10 | 3,880 | 3,890 | 3,820 | 3,830 | +5 | +0.1% | 226,200 |
| 2017/04/07 | 3,815 | 3,855 | 3,785 | 3,825 | +25 | +0.7% | 249,300 |
| 2017/04/06 | 3,840 | 3,845 | 3,795 | 3,800 | -55 | -1.4% | 215,500 |
| 2017/04/05 | 3,840 | 3,885 | 3,840 | 3,855 | +20 | +0.5% | 260,200 |
| 2017/04/04 | 3,845 | 3,865 | 3,815 | 3,835 | ±0 | ±0% | 217,200 |
| 2017/04/03 | 3,865 | 3,865 | 3,830 | 3,835 | +15 | +0.4% | 221,300 |
| 2017/03/31 | 3,890 | 3,905 | 3,820 | 3,820 | -35 | -0.9% | 215,900 |
| 2017/03/30 | 3,925 | 3,935 | 3,840 | 3,855 | -95 | -2.4% | 264,200 |
| 2017/03/29 | 3,930 | 3,965 | 3,910 | 3,950 | -165 | -4% | 421,500 |
| 2017/03/28 | 4,125 | 4,130 | 4,065 | 4,115 | +25 | +0.6% | 396,600 |
| 2017/03/27 | 4,135 | 4,140 | 4,070 | 4,090 | -75 | -1.8% | 219,900 |
| 2017/03/24 | 4,105 | 4,175 | 4,100 | 4,165 | +90 | +2.2% | 223,800 |
| 2017/03/23 | 4,120 | 4,145 | 4,045 | 4,075 | -70 | -1.7% | 398,600 |
| 2017/03/22 | 4,200 | 4,215 | 4,125 | 4,145 | -110 | -2.6% | 392,400 |
| 2017/03/21 | 4,280 | 4,280 | 4,220 | 4,255 | -25 | -0.6% | 323,700 |
| 2017/03/17 | 4,275 | 4,320 | 4,250 | 4,280 | +5 | +0.1% | 272,500 |
| 2017/03/16 | 4,300 | 4,300 | 4,260 | 4,275 | -55 | -1.3% | 270,100 |
| 2017/03/15 | 4,305 | 4,330 | 4,285 | 4,330 | +35 | +0.8% | 159,000 |
| 2017/03/14 | 4,305 | 4,310 | 4,280 | 4,295 | -5 | -0.1% | 165,900 |
| 2017/03/13 | 4,295 | 4,330 | 4,285 | 4,300 | -20 | -0.5% | 133,700 |
| 2017/03/10 | 4,335 | 4,335 | 4,275 | 4,320 | +15 | +0.3% | 212,800 |
| 2017/03/09 | 4,330 | 4,330 | 4,270 | 4,305 | +10 | +0.2% | 132,300 |
| 2017/03/08 | 4,315 | 4,315 | 4,265 | 4,295 | +5 | +0.1% | 155,600 |
| 2017/03/07 | 4,290 | 4,310 | 4,265 | 4,290 | ±0 | ±0% | 160,700 |
| 2017/03/06 | 4,260 | 4,305 | 4,240 | 4,290 | +15 | +0.4% | 181,500 |
| 2017/03/03 | 4,280 | 4,300 | 4,260 | 4,275 | -5 | -0.1% | 140,400 |
1951～
2000
件表示中 / 3697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 | 213,400円 | +2.5% | +10.8% | 5.95% | 11.38倍 | 0.60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 |
| アークランズ | 167,600円 | +6.1% | -0.9% | 2.39% | 9.00倍 | 0.86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 |
| 松屋フーズ | 558,000円 | +11.1% | -37.9% | 0.43% | 96.71倍 | 2.33倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アクシアル | 104,700円 | +1.5% | -5.6% | 2.77% | 11.31倍 | 1.04倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 307,500円 | +4.1% | +0.8% | 2.76% | 10.43倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
