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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,457 | 1,467 | 1,425 | 1,425 | -30 | -2.1% | 1,800 |
| 2012/10/01 | 1,461 | 1,461 | 1,446 | 1,455 | -36 | -2.4% | 2,600 |
| 2012/09/28 | 1,539 | 1,539 | 1,491 | 1,491 | -26 | -1.7% | 3,300 |
| 2012/09/27 | 1,517 | 1,517 | 1,505 | 1,517 | -9 | -0.6% | 2,500 |
| 2012/09/26 | 1,527 | 1,549 | 1,521 | 1,526 | -21 | -1.4% | 4,100 |
| 2012/09/25 | 1,541 | 1,548 | 1,532 | 1,547 | +15 | +1% | 7,500 |
| 2012/09/24 | 1,521 | 1,532 | 1,521 | 1,532 | +18 | +1.2% | 2,800 |
| 2012/09/21 | 1,513 | 1,514 | 1,510 | 1,514 | +17 | +1.1% | 1,400 |
| 2012/09/20 | 1,488 | 1,517 | 1,488 | 1,497 | +21 | +1.4% | 2,800 |
| 2012/09/19 | 1,476 | 1,506 | 1,474 | 1,476 | +13 | +0.9% | 3,100 |
| 2012/09/18 | 1,520 | 1,520 | 1,463 | 1,463 | -55 | -3.6% | 5,200 |
| 2012/09/14 | 1,551 | 1,564 | 1,518 | 1,518 | -34 | -2.2% | 35,500 |
| 2012/09/13 | 1,542 | 1,552 | 1,542 | 1,552 | +10 | +0.6% | 1,400 |
| 2012/09/12 | 1,546 | 1,549 | 1,541 | 1,542 | +15 | +1% | 700 |
| 2012/09/11 | 1,523 | 1,527 | 1,523 | 1,527 | ±0 | ±0% | 2,200 |
| 2012/09/10 | 1,526 | 1,530 | 1,526 | 1,527 | -6 | -0.4% | 1,200 |
| 2012/09/07 | 1,524 | 1,542 | 1,524 | 1,533 | +36 | +2.4% | 2,000 |
| 2012/09/06 | 1,524 | 1,530 | 1,497 | 1,497 | -21 | -1.4% | 12,600 |
| 2012/09/05 | 1,511 | 1,523 | 1,511 | 1,518 | -21 | -1.4% | 3,700 |
| 2012/09/04 | 1,545 | 1,568 | 1,522 | 1,539 | -10 | -0.6% | 3,300 |
| 2012/09/03 | 1,540 | 1,570 | 1,540 | 1,549 | +8 | +0.5% | 3,100 |
| 2012/08/31 | 1,523 | 1,575 | 1,523 | 1,541 | +1 | +0.1% | 1,500 |
| 2012/08/30 | 1,578 | 1,578 | 1,538 | 1,540 | -24 | -1.5% | 2,600 |
| 2012/08/29 | 1,556 | 1,564 | 1,553 | 1,564 | +24 | +1.6% | 1,000 |
| 2012/08/28 | 1,551 | 1,551 | 1,531 | 1,540 | +3 | +0.2% | 4,000 |
| 2012/08/27 | 1,557 | 1,557 | 1,537 | 1,537 | -2 | -0.1% | 700 |
| 2012/08/24 | 1,525 | 1,539 | 1,525 | 1,539 | -4 | -0.3% | 500 |
| 2012/08/23 | 1,543 | 1,543 | 1,543 | 1,543 | -1 | -0.1% | 1,000 |
| 2012/08/22 | 1,539 | 1,544 | 1,539 | 1,544 | +7 | +0.5% | 1,000 |
| 2012/08/21 | 1,541 | 1,541 | 1,537 | 1,537 | -3 | -0.2% | 900 |
| 2012/08/20 | 1,543 | 1,543 | 1,540 | 1,540 | -27 | -1.7% | 1,700 |
| 2012/08/17 | 1,532 | 1,590 | 1,516 | 1,567 | +49 | +3.2% | 6,000 |
| 2012/08/16 | 1,523 | 1,523 | 1,487 | 1,518 | -45 | -2.9% | 6,100 |
| 2012/08/15 | 1,539 | 1,563 | 1,526 | 1,563 | -42 | -2.6% | 2,300 |
| 2012/08/14 | 1,656 | 1,656 | 1,593 | 1,605 | -51 | -3.1% | 4,900 |
| 2012/08/13 | 1,661 | 1,664 | 1,652 | 1,656 | -42 | -2.5% | 1,900 |
| 2012/08/10 | 1,655 | 1,698 | 1,655 | 1,698 | +51 | +3.1% | 3,900 |
| 2012/08/09 | 1,640 | 1,647 | 1,619 | 1,647 | +17 | +1% | 8,400 |
| 2012/08/08 | 1,652 | 1,655 | 1,601 | 1,630 | +58 | +3.7% | 6,300 |
| 2012/08/07 | 1,530 | 1,650 | 1,528 | 1,572 | +30 | +1.9% | 5,000 |
| 2012/08/06 | 1,529 | 1,544 | 1,521 | 1,542 | +44 | +2.9% | 31,100 |
| 2012/08/03 | 1,516 | 1,516 | 1,490 | 1,498 | -36 | -2.3% | 5,300 |
| 2012/08/02 | 1,550 | 1,551 | 1,530 | 1,534 | +7 | +0.5% | 8,100 |
| 2012/08/01 | 1,529 | 1,549 | 1,527 | 1,527 | -7 | -0.5% | 2,400 |
| 2012/07/31 | 1,535 | 1,536 | 1,513 | 1,534 | -23 | -1.5% | 5,700 |
| 2012/07/30 | 1,533 | 1,557 | 1,524 | 1,557 | +31 | +2% | 5,500 |
| 2012/07/27 | 1,541 | 1,541 | 1,526 | 1,526 | -2 | -0.1% | 1,700 |
| 2012/07/26 | 1,514 | 1,528 | 1,514 | 1,528 | +19 | +1.3% | 3,000 |
| 2012/07/25 | 1,492 | 1,522 | 1,492 | 1,509 | +8 | +0.5% | 1,600 |
| 2012/07/24 | 1,517 | 1,525 | 1,501 | 1,501 | -20 | -1.3% | 3,000 |
3151～
3200
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
