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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
