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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,544 | 1,568 | 1,512 | 1,521 | -33 | -2.1% | 10,500 |
| 2012/07/20 | 1,557 | 1,590 | 1,554 | 1,554 | -16 | -1% | 3,500 |
| 2012/07/19 | 1,595 | 1,611 | 1,558 | 1,570 | -20 | -1.3% | 13,700 |
| 2012/07/18 | 1,622 | 1,622 | 1,590 | 1,590 | -51 | -3.1% | 500 |
| 2012/07/17 | 1,620 | 1,645 | 1,599 | 1,641 | +20 | +1.2% | 2,700 |
| 2012/07/13 | 1,602 | 1,645 | 1,602 | 1,621 | +19 | +1.2% | 5,400 |
| 2012/07/12 | 1,613 | 1,613 | 1,602 | 1,602 | -24 | -1.5% | 600 |
| 2012/07/11 | 1,590 | 1,626 | 1,590 | 1,626 | +19 | +1.2% | 500 |
| 2012/07/10 | 1,635 | 1,635 | 1,607 | 1,607 | -18 | -1.1% | 1,400 |
| 2012/07/09 | 1,640 | 1,640 | 1,609 | 1,625 | -26 | -1.6% | 3,900 |
| 2012/07/06 | 1,643 | 1,658 | 1,631 | 1,651 | +21 | +1.3% | 13,600 |
| 2012/07/05 | 1,597 | 1,630 | 1,597 | 1,630 | +5 | +0.3% | 5,400 |
| 2012/07/04 | 1,620 | 1,631 | 1,620 | 1,625 | -9 | -0.6% | 1,900 |
| 2012/07/03 | 1,627 | 1,634 | 1,623 | 1,634 | +14 | +0.9% | 4,000 |
| 2012/07/02 | 1,636 | 1,637 | 1,620 | 1,620 | -16 | -1% | 5,600 |
| 2012/06/29 | 1,640 | 1,642 | 1,613 | 1,636 | -1 | -0.1% | 6,600 |
| 2012/06/28 | 1,606 | 1,640 | 1,606 | 1,637 | +16 | +1% | 5,300 |
| 2012/06/27 | 1,579 | 1,621 | 1,579 | 1,621 | +46 | +2.9% | 10,200 |
| 2012/06/26 | 1,562 | 1,607 | 1,562 | 1,575 | +6 | +0.4% | 14,200 |
| 2012/06/25 | 1,590 | 1,590 | 1,566 | 1,569 | -21 | -1.3% | 2,400 |
| 2012/06/22 | 1,570 | 1,608 | 1,570 | 1,590 | -19 | -1.2% | 2,200 |
| 2012/06/21 | 1,599 | 1,624 | 1,582 | 1,609 | +40 | +2.5% | 7,300 |
| 2012/06/20 | 1,549 | 1,569 | 1,549 | 1,569 | +33 | +2.1% | 3,900 |
| 2012/06/19 | 1,554 | 1,554 | 1,536 | 1,536 | -23 | -1.5% | 2,400 |
| 2012/06/18 | 1,554 | 1,581 | 1,553 | 1,559 | +5 | +0.3% | 5,300 |
| 2012/06/15 | 1,599 | 1,599 | 1,551 | 1,554 | -27 | -1.7% | 6,000 |
| 2012/06/14 | 1,562 | 1,601 | 1,561 | 1,581 | +16 | +1% | 4,400 |
| 2012/06/13 | 1,577 | 1,604 | 1,565 | 1,565 | -12 | -0.8% | 1,200 |
| 2012/06/12 | 1,587 | 1,589 | 1,574 | 1,577 | -19 | -1.2% | 8,300 |
| 2012/06/11 | 1,570 | 1,610 | 1,570 | 1,596 | +18 | +1.1% | 8,700 |
| 2012/06/08 | 1,625 | 1,625 | 1,569 | 1,578 | -68 | -4.1% | 54,900 |
| 2012/06/07 | 1,644 | 1,688 | 1,642 | 1,646 | -38 | -2.3% | 8,600 |
| 2012/06/06 | 1,727 | 1,736 | 1,671 | 1,684 | -46 | -2.7% | 19,500 |
| 2012/06/05 | 1,718 | 1,731 | 1,718 | 1,730 | +13 | +0.8% | 3,700 |
| 2012/06/04 | 1,726 | 1,728 | 1,716 | 1,717 | -40 | -2.3% | 3,100 |
| 2012/06/01 | 1,780 | 1,804 | 1,756 | 1,757 | -53 | -2.9% | 5,800 |
| 2012/05/31 | 1,748 | 1,822 | 1,748 | 1,810 | +62 | +3.5% | 7,400 |
| 2012/05/30 | 1,720 | 1,748 | 1,713 | 1,748 | +28 | +1.6% | 4,100 |
| 2012/05/29 | 1,709 | 1,720 | 1,703 | 1,720 | +4 | +0.2% | 2,700 |
| 2012/05/28 | 1,723 | 1,727 | 1,716 | 1,716 | -7 | -0.4% | 2,300 |
| 2012/05/25 | 1,703 | 1,733 | 1,703 | 1,723 | +11 | +0.6% | 2,900 |
| 2012/05/24 | 1,702 | 1,728 | 1,699 | 1,712 | -25 | -1.4% | 4,200 |
| 2012/05/23 | 1,763 | 1,769 | 1,737 | 1,737 | -34 | -1.9% | 11,700 |
| 2012/05/22 | 1,760 | 1,771 | 1,753 | 1,771 | +12 | +0.7% | 3,200 |
| 2012/05/21 | 1,705 | 1,776 | 1,705 | 1,759 | +31 | +1.8% | 4,700 |
| 2012/05/18 | 1,675 | 1,729 | 1,675 | 1,728 | +19 | +1.1% | 9,100 |
| 2012/05/17 | 1,690 | 1,732 | 1,690 | 1,709 | -1 | -0.1% | 3,500 |
| 2012/05/16 | 1,696 | 1,715 | 1,693 | 1,710 | +2 | +0.1% | 6,500 |
| 2012/05/15 | 1,719 | 1,730 | 1,708 | 1,708 | -29 | -1.7% | 3,700 |
| 2012/05/14 | 1,684 | 1,739 | 1,684 | 1,737 | +132 | +8.2% | 12,900 |
3201～
3250
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
