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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,540 | 1,540 | 1,492 | 1,497 | -42 | -2.7% | 14,200 |
| 2012/12/12 | 1,549 | 1,550 | 1,530 | 1,539 | -10 | -0.6% | 3,900 |
| 2012/12/11 | 1,540 | 1,550 | 1,539 | 1,549 | +18 | +1.2% | 2,500 |
| 2012/12/10 | 1,530 | 1,534 | 1,522 | 1,531 | +10 | +0.7% | 4,300 |
| 2012/12/07 | 1,510 | 1,545 | 1,510 | 1,521 | +20 | +1.3% | 2,300 |
| 2012/12/06 | 1,499 | 1,529 | 1,498 | 1,501 | +14 | +0.9% | 17,800 |
| 2012/12/05 | 1,477 | 1,489 | 1,469 | 1,487 | -9 | -0.6% | 4,700 |
| 2012/12/04 | 1,485 | 1,516 | 1,485 | 1,496 | +12 | +0.8% | 2,100 |
| 2012/12/03 | 1,502 | 1,502 | 1,484 | 1,484 | -17 | -1.1% | 2,800 |
| 2012/11/30 | 1,523 | 1,523 | 1,501 | 1,501 | -17 | -1.1% | 4,600 |
| 2012/11/29 | 1,492 | 1,520 | 1,492 | 1,518 | +35 | +2.4% | 6,000 |
| 2012/11/28 | 1,490 | 1,490 | 1,480 | 1,483 | -7 | -0.5% | 2,900 |
| 2012/11/27 | 1,455 | 1,490 | 1,455 | 1,490 | +5 | +0.3% | 8,300 |
| 2012/11/26 | 1,507 | 1,507 | 1,485 | 1,485 | -4 | -0.3% | 7,800 |
| 2012/11/22 | 1,482 | 1,491 | 1,475 | 1,489 | +21 | +1.4% | 7,400 |
| 2012/11/21 | 1,466 | 1,469 | 1,451 | 1,468 | +32 | +2.2% | 3,500 |
| 2012/11/20 | 1,451 | 1,451 | 1,419 | 1,436 | -3 | -0.2% | 5,800 |
| 2012/11/19 | 1,434 | 1,449 | 1,421 | 1,439 | +30 | +2.1% | 4,100 |
| 2012/11/16 | 1,410 | 1,411 | 1,400 | 1,409 | -3 | -0.2% | 4,000 |
| 2012/11/15 | 1,401 | 1,412 | 1,395 | 1,412 | +27 | +1.9% | 1,700 |
| 2012/11/14 | 1,361 | 1,385 | 1,361 | 1,385 | +39 | +2.9% | 3,700 |
| 2012/11/13 | 1,379 | 1,380 | 1,346 | 1,346 | -4 | -0.3% | 8,000 |
| 2012/11/12 | 1,400 | 1,400 | 1,350 | 1,350 | -63 | -4.5% | 3,100 |
| 2012/11/09 | 1,413 | 1,420 | 1,413 | 1,413 | -19 | -1.3% | 2,100 |
| 2012/11/08 | 1,449 | 1,449 | 1,420 | 1,432 | -34 | -2.3% | 2,000 |
| 2012/11/07 | 1,509 | 1,512 | 1,466 | 1,466 | -31 | -2.1% | 2,100 |
| 2012/11/06 | 1,491 | 1,505 | 1,469 | 1,497 | -9 | -0.6% | 12,500 |
| 2012/11/05 | 1,528 | 1,529 | 1,502 | 1,506 | -62 | -4% | 3,800 |
| 2012/11/02 | 1,551 | 1,568 | 1,551 | 1,568 | +24 | +1.6% | 3,600 |
| 2012/11/01 | 1,583 | 1,583 | 1,538 | 1,544 | -27 | -1.7% | 3,200 |
| 2012/10/31 | 1,579 | 1,600 | 1,571 | 1,571 | -5 | -0.3% | 2,800 |
| 2012/10/30 | 1,595 | 1,595 | 1,575 | 1,576 | -7 | -0.4% | 11,100 |
| 2012/10/29 | 1,570 | 1,596 | 1,556 | 1,583 | -4 | -0.3% | 2,100 |
| 2012/10/26 | 1,610 | 1,610 | 1,570 | 1,587 | -16 | -1% | 8,700 |
| 2012/10/25 | 1,538 | 1,603 | 1,538 | 1,603 | +25 | +1.6% | 2,600 |
| 2012/10/24 | 1,553 | 1,585 | 1,553 | 1,578 | ±0 | ±0% | 1,300 |
| 2012/10/23 | 1,597 | 1,597 | 1,564 | 1,578 | -7 | -0.4% | 1,300 |
| 2012/10/22 | 1,597 | 1,620 | 1,572 | 1,585 | -67 | -4.1% | 13,200 |
| 2012/10/19 | 1,545 | 1,652 | 1,545 | 1,652 | +93 | +6% | 2,800 |
| 2012/10/18 | 1,556 | 1,560 | 1,550 | 1,559 | +17 | +1.1% | 3,800 |
| 2012/10/17 | 1,561 | 1,563 | 1,539 | 1,542 | -6 | -0.4% | 3,200 |
| 2012/10/16 | 1,515 | 1,548 | 1,515 | 1,548 | +26 | +1.7% | 1,700 |
| 2012/10/15 | 1,501 | 1,535 | 1,501 | 1,522 | -1 | -0.1% | 1,500 |
| 2012/10/12 | 1,495 | 1,528 | 1,495 | 1,523 | +41 | +2.8% | 2,600 |
| 2012/10/11 | 1,452 | 1,482 | 1,452 | 1,482 | ±0 | ±0% | 1,600 |
| 2012/10/10 | 1,463 | 1,505 | 1,462 | 1,482 | -20 | -1.3% | 1,500 |
| 2012/10/09 | 1,481 | 1,528 | 1,481 | 1,502 | +26 | +1.8% | 12,000 |
| 2012/10/05 | 1,450 | 1,485 | 1,450 | 1,476 | +33 | +2.3% | 1,300 |
| 2012/10/04 | 1,450 | 1,466 | 1,443 | 1,443 | +13 | +0.9% | 1,500 |
| 2012/10/03 | 1,421 | 1,437 | 1,421 | 1,430 | +5 | +0.4% | 1,600 |
3101～
3150
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
