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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 4,030 | 4,050 | 4,020 | 4,045 | -5 | -0.1% | 161,000 |
| 2016/12/15 | 4,045 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 162,800 |
| 2016/12/14 | 4,070 | 4,070 | 4,020 | 4,045 | -20 | -0.5% | 125,900 |
| 2016/12/13 | 3,985 | 4,075 | 3,980 | 4,065 | +95 | +2.4% | 223,900 |
| 2016/12/12 | 3,955 | 4,000 | 3,930 | 3,970 | ±0 | ±0% | 186,000 |
| 2016/12/09 | 3,920 | 3,990 | 3,920 | 3,970 | -20 | -0.5% | 253,800 |
| 2016/12/08 | 4,010 | 4,015 | 3,935 | 3,990 | +30 | +0.8% | 214,600 |
| 2016/12/07 | 3,930 | 3,970 | 3,895 | 3,960 | +80 | +2.1% | 193,100 |
| 2016/12/06 | 3,880 | 3,890 | 3,850 | 3,880 | +25 | +0.6% | 145,900 |
| 2016/12/05 | 3,920 | 3,920 | 3,840 | 3,855 | -65 | -1.7% | 178,500 |
| 2016/12/02 | 3,890 | 3,930 | 3,890 | 3,920 | +25 | +0.6% | 196,600 |
| 2016/12/01 | 3,885 | 3,930 | 3,880 | 3,895 | +10 | +0.3% | 311,000 |
| 2016/11/30 | 3,865 | 3,900 | 3,840 | 3,885 | +15 | +0.4% | 288,800 |
| 2016/11/29 | 3,825 | 3,880 | 3,820 | 3,870 | +35 | +0.9% | 234,200 |
| 2016/11/28 | 3,815 | 3,855 | 3,805 | 3,835 | +40 | +1.1% | 202,000 |
| 2016/11/25 | 3,840 | 3,845 | 3,765 | 3,795 | -15 | -0.4% | 205,800 |
| 2016/11/24 | 3,780 | 3,820 | 3,760 | 3,810 | +35 | +0.9% | 161,000 |
| 2016/11/22 | 3,720 | 3,780 | 3,720 | 3,775 | +30 | +0.8% | 190,400 |
| 2016/11/21 | 3,670 | 3,770 | 3,670 | 3,745 | +125 | +3.5% | 307,900 |
| 2016/11/18 | 3,630 | 3,630 | 3,585 | 3,620 | +15 | +0.4% | 224,400 |
| 2016/11/17 | 3,600 | 3,655 | 3,575 | 3,605 | -15 | -0.4% | 287,300 |
| 2016/11/16 | 3,635 | 3,640 | 3,585 | 3,620 | +30 | +0.8% | 204,600 |
| 2016/11/15 | 3,610 | 3,620 | 3,545 | 3,590 | -10 | -0.3% | 265,600 |
| 2016/11/14 | 3,600 | 3,615 | 3,565 | 3,600 | -20 | -0.6% | 165,500 |
| 2016/11/11 | 3,725 | 3,725 | 3,575 | 3,620 | -45 | -1.2% | 206,300 |
| 2016/11/10 | 3,700 | 3,715 | 3,630 | 3,665 | +105 | +2.9% | 206,400 |
| 2016/11/09 | 3,735 | 3,740 | 3,530 | 3,560 | -170 | -4.6% | 316,800 |
| 2016/11/08 | 3,765 | 3,765 | 3,715 | 3,730 | -20 | -0.5% | 160,100 |
| 2016/11/07 | 3,720 | 3,770 | 3,700 | 3,750 | +70 | +1.9% | 174,500 |
| 2016/11/04 | 3,700 | 3,720 | 3,625 | 3,680 | -40 | -1.1% | 134,000 |
| 2016/11/02 | 3,720 | 3,725 | 3,690 | 3,720 | ±0 | ±0% | 139,800 |
| 2016/11/01 | 3,710 | 3,725 | 3,685 | 3,720 | +20 | +0.5% | 122,100 |
| 2016/10/31 | 3,730 | 3,760 | 3,685 | 3,700 | -15 | -0.4% | 159,900 |
| 2016/10/28 | 3,720 | 3,730 | 3,685 | 3,715 | +20 | +0.5% | 376,900 |
| 2016/10/27 | 3,710 | 3,720 | 3,685 | 3,695 | ±0 | ±0% | 131,000 |
| 2016/10/26 | 3,675 | 3,700 | 3,650 | 3,695 | +20 | +0.5% | 103,900 |
| 2016/10/25 | 3,665 | 3,690 | 3,655 | 3,675 | +25 | +0.7% | 122,000 |
| 2016/10/24 | 3,610 | 3,655 | 3,595 | 3,650 | +45 | +1.2% | 159,300 |
| 2016/10/21 | 3,600 | 3,610 | 3,570 | 3,605 | +5 | +0.1% | 160,400 |
| 2016/10/20 | 3,570 | 3,600 | 3,560 | 3,600 | -5 | -0.1% | 174,100 |
| 2016/10/19 | 3,570 | 3,610 | 3,550 | 3,605 | +25 | +0.7% | 189,000 |
| 2016/10/18 | 3,555 | 3,580 | 3,515 | 3,580 | -10 | -0.3% | 214,900 |
| 2016/10/17 | 3,600 | 3,605 | 3,570 | 3,590 | -30 | -0.8% | 130,400 |
| 2016/10/14 | 3,585 | 3,625 | 3,580 | 3,620 | +5 | +0.1% | 179,200 |
| 2016/10/13 | 3,580 | 3,635 | 3,570 | 3,615 | +65 | +1.8% | 231,000 |
| 2016/10/12 | 3,510 | 3,575 | 3,510 | 3,550 | +20 | +0.6% | 157,400 |
| 2016/10/11 | 3,510 | 3,540 | 3,500 | 3,530 | +45 | +1.3% | 148,000 |
| 2016/10/07 | 3,505 | 3,525 | 3,470 | 3,485 | -40 | -1.1% | 131,500 |
| 2016/10/06 | 3,500 | 3,540 | 3,485 | 3,525 | +20 | +0.6% | 153,600 |
| 2016/10/05 | 3,515 | 3,525 | 3,490 | 3,505 | -10 | -0.3% | 204,600 |
2051～
2100
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 | 169,200円 | +6.1% | -0.9% | 2.36% | 9.08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 | 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 | 106,400円 | +1.5% | -5.6% | 2.73% | 11.50倍 | 1.05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
