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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 4,300 | 4,300 | 4,265 | 4,280 | +5 | +0.1% | 140,200 |
| 2017/03/01 | 4,240 | 4,280 | 4,230 | 4,275 | +65 | +1.5% | 229,600 |
| 2017/02/28 | 4,225 | 4,260 | 4,210 | 4,210 | -15 | -0.4% | 169,500 |
| 2017/02/27 | 4,225 | 4,245 | 4,190 | 4,225 | -40 | -0.9% | 218,600 |
| 2017/02/24 | 4,280 | 4,285 | 4,240 | 4,265 | -15 | -0.4% | 180,500 |
| 2017/02/23 | 4,250 | 4,290 | 4,225 | 4,280 | +35 | +0.8% | 241,600 |
| 2017/02/22 | 4,220 | 4,250 | 4,185 | 4,245 | +45 | +1.1% | 282,900 |
| 2017/02/21 | 4,160 | 4,225 | 4,135 | 4,200 | +50 | +1.2% | 161,600 |
| 2017/02/20 | 4,110 | 4,160 | 4,105 | 4,150 | +45 | +1.1% | 186,900 |
| 2017/02/17 | 4,115 | 4,115 | 4,075 | 4,105 | -10 | -0.2% | 211,200 |
| 2017/02/16 | 4,100 | 4,140 | 4,090 | 4,115 | +15 | +0.4% | 267,900 |
| 2017/02/15 | 4,065 | 4,140 | 4,060 | 4,100 | +120 | +3% | 324,600 |
| 2017/02/14 | 3,970 | 4,025 | 3,960 | 3,980 | +5 | +0.1% | 199,800 |
| 2017/02/13 | 4,005 | 4,005 | 3,950 | 3,975 | -5 | -0.1% | 224,800 |
| 2017/02/10 | 3,975 | 3,985 | 3,950 | 3,980 | +55 | +1.4% | 132,900 |
| 2017/02/09 | 3,925 | 3,950 | 3,895 | 3,925 | ±0 | ±0% | 157,700 |
| 2017/02/08 | 3,880 | 3,995 | 3,880 | 3,925 | +55 | +1.4% | 178,900 |
| 2017/02/07 | 3,885 | 3,910 | 3,845 | 3,870 | -30 | -0.8% | 188,100 |
| 2017/02/06 | 3,925 | 3,925 | 3,885 | 3,900 | -15 | -0.4% | 181,100 |
| 2017/02/03 | 3,905 | 3,935 | 3,905 | 3,915 | +10 | +0.3% | 100,000 |
| 2017/02/02 | 3,955 | 3,960 | 3,900 | 3,905 | -70 | -1.8% | 140,900 |
| 2017/02/01 | 3,965 | 3,975 | 3,950 | 3,975 | -5 | -0.1% | 122,100 |
| 2017/01/31 | 3,975 | 3,990 | 3,965 | 3,980 | -10 | -0.3% | 113,200 |
| 2017/01/30 | 3,980 | 4,010 | 3,970 | 3,990 | ±0 | ±0% | 141,600 |
| 2017/01/27 | 3,955 | 4,010 | 3,945 | 3,990 | +35 | +0.9% | 157,100 |
| 2017/01/26 | 3,915 | 3,970 | 3,905 | 3,955 | +70 | +1.8% | 185,400 |
| 2017/01/25 | 3,915 | 3,935 | 3,870 | 3,885 | +15 | +0.4% | 116,600 |
| 2017/01/24 | 3,890 | 3,890 | 3,850 | 3,870 | -20 | -0.5% | 161,100 |
| 2017/01/23 | 3,905 | 3,915 | 3,885 | 3,890 | -45 | -1.1% | 129,100 |
| 2017/01/20 | 3,940 | 3,950 | 3,910 | 3,935 | +5 | +0.1% | 110,700 |
| 2017/01/19 | 3,945 | 3,960 | 3,915 | 3,930 | +35 | +0.9% | 132,700 |
| 2017/01/18 | 3,930 | 3,945 | 3,860 | 3,895 | -20 | -0.5% | 158,300 |
| 2017/01/17 | 3,955 | 3,970 | 3,910 | 3,915 | -80 | -2% | 125,800 |
| 2017/01/16 | 3,990 | 4,020 | 3,985 | 3,995 | -25 | -0.6% | 159,900 |
| 2017/01/13 | 3,960 | 4,025 | 3,960 | 4,020 | +60 | +1.5% | 166,800 |
| 2017/01/12 | 4,040 | 4,050 | 3,930 | 3,960 | -110 | -2.7% | 257,300 |
| 2017/01/11 | 4,090 | 4,090 | 4,040 | 4,070 | -15 | -0.4% | 174,700 |
| 2017/01/10 | 4,130 | 4,160 | 4,055 | 4,085 | -70 | -1.7% | 212,500 |
| 2017/01/06 | 4,120 | 4,165 | 4,110 | 4,155 | +5 | +0.1% | 156,200 |
| 2017/01/05 | 4,170 | 4,170 | 4,105 | 4,150 | -15 | -0.4% | 223,700 |
| 2017/01/04 | 4,085 | 4,175 | 4,085 | 4,165 | +95 | +2.3% | 198,700 |
| 2016/12/30 | 4,090 | 4,115 | 4,065 | 4,070 | -5 | -0.1% | 103,600 |
| 2016/12/29 | 4,100 | 4,105 | 4,050 | 4,075 | -45 | -1.1% | 141,200 |
| 2016/12/28 | 4,150 | 4,150 | 4,110 | 4,120 | -5 | -0.1% | 86,900 |
| 2016/12/27 | 4,150 | 4,165 | 4,115 | 4,125 | -20 | -0.5% | 84,400 |
| 2016/12/26 | 4,145 | 4,180 | 4,130 | 4,145 | +35 | +0.9% | 91,800 |
| 2016/12/22 | 4,105 | 4,120 | 4,085 | 4,110 | ±0 | ±0% | 111,700 |
| 2016/12/21 | 4,120 | 4,135 | 4,105 | 4,110 | -25 | -0.6% | 169,700 |
| 2016/12/20 | 4,070 | 4,140 | 4,060 | 4,135 | +60 | +1.5% | 147,400 |
| 2016/12/19 | 4,050 | 4,080 | 4,040 | 4,075 | +30 | +0.7% | 117,900 |
2001～
2050
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 | 216,400円 | +2.5% | +10.8% | 5.87% | 11.54倍 | 0.61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 | 169,300円 | +6.1% | -0.9% | 2.36% | 9.09倍 | 0.87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 | 560,000円 | +11.1% | -37.9% | 0.43% | 97.06倍 | 2.34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 | 106,700円 | +1.5% | -5.6% | 2.72% | 11.53倍 | 1.06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 | 308,000円 | +4.1% | +0.8% | 2.76% | 10.44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
