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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 4,385 | 4,455 | 4,355 | 4,425 | +80 | +1.8% | 244,200 |
| 2016/01/12 | 4,375 | 4,475 | 4,345 | 4,345 | -100 | -2.2% | 286,500 |
| 2016/01/08 | 4,450 | 4,510 | 4,400 | 4,445 | -25 | -0.6% | 213,700 |
| 2016/01/07 | 4,480 | 4,570 | 4,435 | 4,470 | -50 | -1.1% | 220,800 |
| 2016/01/06 | 4,540 | 4,590 | 4,500 | 4,520 | -35 | -0.8% | 153,300 |
| 2016/01/05 | 4,560 | 4,630 | 4,515 | 4,555 | ±0 | ±0% | 175,800 |
| 2016/01/04 | 4,630 | 4,710 | 4,540 | 4,555 | -130 | -2.8% | 151,300 |
| 2015/12/30 | 4,635 | 4,710 | 4,590 | 4,685 | +30 | +0.6% | 113,500 |
| 2015/12/29 | 4,590 | 4,670 | 4,530 | 4,655 | +80 | +1.7% | 156,500 |
| 2015/12/28 | 4,700 | 4,715 | 4,480 | 4,575 | -55 | -1.2% | 170,500 |
| 2015/12/25 | 4,545 | 4,695 | 4,535 | 4,630 | +50 | +1.1% | 172,400 |
| 2015/12/24 | 4,780 | 4,780 | 4,555 | 4,580 | -175 | -3.7% | 249,800 |
| 2015/12/22 | 4,770 | 4,790 | 4,705 | 4,755 | -20 | -0.4% | 180,800 |
| 2015/12/21 | 4,780 | 4,835 | 4,705 | 4,775 | -40 | -0.8% | 220,700 |
| 2015/12/18 | 4,920 | 4,975 | 4,815 | 4,815 | -105 | -2.1% | 433,400 |
| 2015/12/17 | 4,840 | 4,935 | 4,795 | 4,920 | +135 | +2.8% | 425,500 |
| 2015/12/16 | 4,820 | 4,845 | 4,735 | 4,785 | +30 | +0.6% | 376,300 |
| 2015/12/15 | 4,775 | 4,845 | 4,740 | 4,755 | -15 | -0.3% | 345,600 |
| 2015/12/14 | 4,745 | 4,805 | 4,725 | 4,770 | -15 | -0.3% | 307,100 |
| 2015/12/11 | 4,730 | 4,795 | 4,725 | 4,785 | +30 | +0.6% | 422,900 |
| 2015/12/10 | 4,740 | 4,800 | 4,735 | 4,755 | -5 | -0.1% | 295,900 |
| 2015/12/09 | 4,765 | 4,845 | 4,705 | 4,760 | +65 | +1.4% | 299,900 |
| 2015/12/08 | 4,685 | 4,765 | 4,660 | 4,695 | ±0 | ±0% | 182,300 |
| 2015/12/07 | 4,690 | 4,760 | 4,670 | 4,695 | +75 | +1.6% | 182,400 |
| 2015/12/04 | 4,655 | 4,670 | 4,585 | 4,620 | -145 | -3% | 212,800 |
| 2015/12/03 | 4,635 | 4,805 | 4,635 | 4,765 | +155 | +3.4% | 413,100 |
| 2015/12/02 | 4,585 | 4,630 | 4,550 | 4,610 | +35 | +0.8% | 164,500 |
| 2015/12/01 | 4,565 | 4,600 | 4,470 | 4,575 | +5 | +0.1% | 147,700 |
| 2015/11/30 | 4,590 | 4,615 | 4,530 | 4,570 | -30 | -0.7% | 269,300 |
| 2015/11/27 | 4,620 | 4,660 | 4,570 | 4,600 | -30 | -0.6% | 161,200 |
| 2015/11/26 | 4,650 | 4,680 | 4,595 | 4,630 | -10 | -0.2% | 209,500 |
| 2015/11/25 | 4,700 | 4,720 | 4,590 | 4,640 | -85 | -1.8% | 262,400 |
| 2015/11/24 | 4,635 | 4,725 | 4,625 | 4,725 | +80 | +1.7% | 213,600 |
| 2015/11/20 | 4,620 | 4,665 | 4,590 | 4,645 | -5 | -0.1% | 297,900 |
| 2015/11/19 | 4,590 | 4,665 | 4,570 | 4,650 | +150 | +3.3% | 304,300 |
| 2015/11/18 | 4,600 | 4,645 | 4,490 | 4,500 | -90 | -2% | 225,400 |
| 2015/11/17 | 4,650 | 4,670 | 4,575 | 4,590 | +5 | +0.1% | 234,000 |
| 2015/11/16 | 4,565 | 4,605 | 4,535 | 4,585 | -35 | -0.8% | 140,100 |
| 2015/11/13 | 4,620 | 4,665 | 4,580 | 4,620 | -15 | -0.3% | 194,700 |
| 2015/11/12 | 4,540 | 4,650 | 4,540 | 4,635 | +60 | +1.3% | 322,700 |
| 2015/11/11 | 4,500 | 4,590 | 4,485 | 4,575 | +85 | +1.9% | 212,400 |
| 2015/11/10 | 4,465 | 4,500 | 4,405 | 4,490 | -45 | -1% | 188,500 |
| 2015/11/09 | 4,630 | 4,640 | 4,500 | 4,535 | -25 | -0.5% | 257,700 |
| 2015/11/06 | 4,500 | 4,565 | 4,485 | 4,560 | +65 | +1.4% | 154,200 |
| 2015/11/05 | 4,445 | 4,510 | 4,415 | 4,495 | +55 | +1.2% | 163,900 |
| 2015/11/04 | 4,470 | 4,520 | 4,415 | 4,440 | +105 | +2.4% | 369,900 |
| 2015/11/02 | 4,380 | 4,435 | 4,325 | 4,335 | -95 | -2.1% | 148,700 |
| 2015/10/30 | 4,370 | 4,445 | 4,340 | 4,430 | +60 | +1.4% | 324,000 |
| 2015/10/29 | 4,385 | 4,395 | 4,305 | 4,370 | -20 | -0.5% | 715,200 |
| 2015/10/28 | 4,355 | 4,420 | 4,285 | 4,390 | +100 | +2.3% | 379,100 |
2351～
2400
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
