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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 4,475 | 4,490 | 4,390 | 4,420 | -25 | -0.6% | 216,000 |
| 2016/03/24 | 4,400 | 4,490 | 4,400 | 4,445 | +60 | +1.4% | 212,800 |
| 2016/03/23 | 4,370 | 4,420 | 4,370 | 4,385 | +30 | +0.7% | 208,600 |
| 2016/03/22 | 4,385 | 4,420 | 4,335 | 4,355 | +45 | +1% | 228,800 |
| 2016/03/18 | 4,340 | 4,380 | 4,310 | 4,310 | -70 | -1.6% | 312,600 |
| 2016/03/17 | 4,400 | 4,445 | 4,340 | 4,380 | +35 | +0.8% | 310,900 |
| 2016/03/16 | 4,310 | 4,390 | 4,280 | 4,345 | +45 | +1% | 357,600 |
| 2016/03/15 | 4,265 | 4,305 | 4,235 | 4,300 | +15 | +0.4% | 267,500 |
| 2016/03/14 | 4,290 | 4,295 | 4,265 | 4,285 | +65 | +1.5% | 154,200 |
| 2016/03/11 | 4,155 | 4,255 | 4,155 | 4,220 | ±0 | ±0% | 221,700 |
| 2016/03/10 | 4,195 | 4,225 | 4,160 | 4,220 | +95 | +2.3% | 183,200 |
| 2016/03/09 | 4,130 | 4,195 | 4,065 | 4,125 | -10 | -0.2% | 203,200 |
| 2016/03/08 | 4,170 | 4,180 | 4,090 | 4,135 | -60 | -1.4% | 223,000 |
| 2016/03/07 | 4,220 | 4,220 | 4,150 | 4,195 | -20 | -0.5% | 156,600 |
| 2016/03/04 | 4,205 | 4,240 | 4,150 | 4,215 | +10 | +0.2% | 146,800 |
| 2016/03/03 | 4,195 | 4,225 | 4,160 | 4,205 | -45 | -1.1% | 215,700 |
| 2016/03/02 | 4,265 | 4,280 | 4,230 | 4,250 | +55 | +1.3% | 186,300 |
| 2016/03/01 | 4,160 | 4,205 | 4,110 | 4,195 | +25 | +0.6% | 204,900 |
| 2016/02/29 | 4,245 | 4,255 | 4,170 | 4,170 | -65 | -1.5% | 149,800 |
| 2016/02/26 | 4,215 | 4,250 | 4,210 | 4,235 | +40 | +1% | 119,200 |
| 2016/02/25 | 4,190 | 4,270 | 4,155 | 4,195 | +10 | +0.2% | 247,700 |
| 2016/02/24 | 4,125 | 4,225 | 4,105 | 4,185 | +60 | +1.5% | 252,900 |
| 2016/02/23 | 4,190 | 4,230 | 4,100 | 4,125 | -50 | -1.2% | 234,200 |
| 2016/02/22 | 4,110 | 4,205 | 4,105 | 4,175 | +65 | +1.6% | 256,800 |
| 2016/02/19 | 4,080 | 4,115 | 4,055 | 4,110 | ±0 | ±0% | 283,800 |
| 2016/02/18 | 4,170 | 4,170 | 4,090 | 4,110 | +25 | +0.6% | 238,200 |
| 2016/02/17 | 4,105 | 4,190 | 4,010 | 4,085 | +45 | +1.1% | 411,800 |
| 2016/02/16 | 4,105 | 4,145 | 4,035 | 4,040 | -65 | -1.6% | 307,700 |
| 2016/02/15 | 3,995 | 4,150 | 3,960 | 4,105 | +245 | +6.3% | 395,800 |
| 2016/02/12 | 3,925 | 3,985 | 3,805 | 3,860 | -230 | -5.6% | 571,400 |
| 2016/02/10 | 4,275 | 4,325 | 4,040 | 4,090 | -160 | -3.8% | 511,600 |
| 2016/02/09 | 4,410 | 4,440 | 4,245 | 4,250 | -345 | -7.5% | 362,500 |
| 2016/02/08 | 4,445 | 4,620 | 4,400 | 4,595 | +70 | +1.5% | 225,800 |
| 2016/02/05 | 4,565 | 4,590 | 4,455 | 4,525 | -80 | -1.7% | 273,500 |
| 2016/02/04 | 4,745 | 4,765 | 4,595 | 4,605 | -185 | -3.9% | 279,100 |
| 2016/02/03 | 4,735 | 4,830 | 4,695 | 4,790 | -70 | -1.4% | 225,700 |
| 2016/02/02 | 4,795 | 4,925 | 4,785 | 4,860 | +30 | +0.6% | 152,900 |
| 2016/02/01 | 4,775 | 4,835 | 4,755 | 4,830 | +85 | +1.8% | 196,800 |
| 2016/01/29 | 4,635 | 4,760 | 4,620 | 4,745 | +45 | +1% | 338,200 |
| 2016/01/28 | 4,675 | 4,790 | 4,635 | 4,700 | +40 | +0.9% | 340,100 |
| 2016/01/27 | 4,615 | 4,680 | 4,585 | 4,660 | +105 | +2.3% | 228,500 |
| 2016/01/26 | 4,535 | 4,595 | 4,505 | 4,555 | -25 | -0.5% | 181,400 |
| 2016/01/25 | 4,515 | 4,600 | 4,480 | 4,580 | +130 | +2.9% | 297,500 |
| 2016/01/22 | 4,350 | 4,460 | 4,280 | 4,450 | +215 | +5.1% | 290,100 |
| 2016/01/21 | 4,280 | 4,400 | 4,235 | 4,235 | -45 | -1.1% | 368,300 |
| 2016/01/20 | 4,310 | 4,360 | 4,275 | 4,280 | -10 | -0.2% | 243,300 |
| 2016/01/19 | 4,320 | 4,355 | 4,255 | 4,290 | -25 | -0.6% | 320,600 |
| 2016/01/18 | 4,240 | 4,330 | 4,240 | 4,315 | -40 | -0.9% | 256,700 |
| 2016/01/15 | 4,410 | 4,470 | 4,315 | 4,355 | +40 | +0.9% | 469,200 |
| 2016/01/14 | 4,295 | 4,335 | 4,250 | 4,315 | -110 | -2.5% | 253,600 |
2301～
2350
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
