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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 3,980 | 4,000 | 3,960 | 3,990 | +10 | +0.3% | 156,400 |
| 2017/08/25 | 3,990 | 4,015 | 3,960 | 3,980 | -10 | -0.3% | 331,200 |
| 2017/08/24 | 3,955 | 4,015 | 3,950 | 3,990 | +35 | +0.9% | 262,400 |
| 2017/08/23 | 3,960 | 3,985 | 3,935 | 3,955 | +15 | +0.4% | 226,900 |
| 2017/08/22 | 3,955 | 3,960 | 3,925 | 3,940 | +10 | +0.3% | 244,100 |
| 2017/08/21 | 3,830 | 3,940 | 3,825 | 3,930 | +125 | +3.3% | 418,800 |
| 2017/08/18 | 3,800 | 3,815 | 3,790 | 3,805 | -15 | -0.4% | 253,500 |
| 2017/08/17 | 3,840 | 3,845 | 3,815 | 3,820 | -20 | -0.5% | 175,300 |
| 2017/08/16 | 3,865 | 3,890 | 3,840 | 3,840 | -25 | -0.6% | 188,900 |
| 2017/08/15 | 3,855 | 3,865 | 3,830 | 3,865 | +40 | +1% | 171,000 |
| 2017/08/14 | 3,850 | 3,925 | 3,825 | 3,825 | +25 | +0.7% | 606,900 |
| 2017/08/10 | 3,800 | 3,815 | 3,795 | 3,800 | -5 | -0.1% | 227,800 |
| 2017/08/09 | 3,820 | 3,825 | 3,795 | 3,805 | -40 | -1% | 419,600 |
| 2017/08/08 | 3,845 | 3,855 | 3,830 | 3,845 | +10 | +0.3% | 152,100 |
| 2017/08/07 | 3,845 | 3,855 | 3,825 | 3,835 | -5 | -0.1% | 165,300 |
| 2017/08/04 | 3,835 | 3,850 | 3,820 | 3,840 | +10 | +0.3% | 167,900 |
| 2017/08/03 | 3,800 | 3,830 | 3,800 | 3,830 | +15 | +0.4% | 248,500 |
| 2017/08/02 | 3,830 | 3,840 | 3,790 | 3,815 | -25 | -0.7% | 247,500 |
| 2017/08/01 | 3,840 | 3,865 | 3,825 | 3,840 | -5 | -0.1% | 159,400 |
| 2017/07/31 | 3,850 | 3,855 | 3,830 | 3,845 | -5 | -0.1% | 153,800 |
| 2017/07/28 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 184,100 |
| 2017/07/27 | 3,835 | 3,845 | 3,810 | 3,820 | +5 | +0.1% | 169,200 |
| 2017/07/26 | 3,830 | 3,840 | 3,800 | 3,815 | +5 | +0.1% | 155,700 |
| 2017/07/25 | 3,835 | 3,835 | 3,795 | 3,810 | -25 | -0.7% | 260,400 |
| 2017/07/24 | 3,885 | 3,890 | 3,815 | 3,835 | -120 | -3% | 567,400 |
| 2017/07/21 | 3,980 | 3,980 | 3,945 | 3,955 | -45 | -1.1% | 181,600 |
| 2017/07/20 | 3,985 | 4,010 | 3,985 | 4,000 | -5 | -0.1% | 146,700 |
| 2017/07/19 | 3,995 | 4,015 | 3,985 | 4,005 | +15 | +0.4% | 145,200 |
| 2017/07/18 | 3,990 | 3,995 | 3,950 | 3,990 | -10 | -0.3% | 167,000 |
| 2017/07/14 | 4,010 | 4,020 | 3,985 | 4,000 | -20 | -0.5% | 116,000 |
| 2017/07/13 | 4,005 | 4,020 | 3,995 | 4,020 | +45 | +1.1% | 142,800 |
| 2017/07/12 | 3,995 | 4,005 | 3,965 | 3,975 | -40 | -1% | 159,600 |
| 2017/07/11 | 4,035 | 4,035 | 3,975 | 4,015 | +50 | +1.3% | 162,800 |
| 2017/07/10 | 3,975 | 3,985 | 3,965 | 3,965 | +10 | +0.3% | 112,200 |
| 2017/07/07 | 3,965 | 3,970 | 3,950 | 3,955 | -40 | -1% | 166,500 |
| 2017/07/06 | 4,010 | 4,010 | 3,980 | 3,995 | +5 | +0.1% | 140,700 |
| 2017/07/05 | 3,960 | 3,995 | 3,950 | 3,990 | +35 | +0.9% | 106,700 |
| 2017/07/04 | 3,985 | 3,985 | 3,950 | 3,955 | -15 | -0.4% | 122,100 |
| 2017/07/03 | 4,015 | 4,020 | 3,965 | 3,970 | -35 | -0.9% | 173,700 |
| 2017/06/30 | 4,030 | 4,030 | 3,995 | 4,005 | -25 | -0.6% | 130,400 |
| 2017/06/29 | 4,035 | 4,050 | 4,005 | 4,030 | +30 | +0.8% | 183,200 |
| 2017/06/28 | 4,000 | 4,005 | 3,970 | 4,000 | ±0 | ±0% | 142,000 |
| 2017/06/27 | 4,030 | 4,035 | 3,990 | 4,000 | -20 | -0.5% | 123,900 |
| 2017/06/26 | 4,050 | 4,060 | 4,010 | 4,020 | -40 | -1% | 174,600 |
| 2017/06/23 | 4,040 | 4,070 | 4,040 | 4,060 | +10 | +0.2% | 92,700 |
| 2017/06/22 | 4,040 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 116,300 |
| 2017/06/21 | 4,025 | 4,065 | 4,025 | 4,045 | -15 | -0.4% | 110,300 |
| 2017/06/20 | 4,025 | 4,095 | 4,025 | 4,060 | +45 | +1.1% | 185,500 |
| 2017/06/19 | 3,985 | 4,035 | 3,985 | 4,015 | +35 | +0.9% | 135,800 |
| 2017/06/16 | 3,980 | 4,015 | 3,970 | 3,980 | -5 | -0.1% | 313,600 |
1951～
2000
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
