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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,298 | 1,345 | 1,298 | 1,345 | +58 | +4.5% | 4,500 |
| 2011/12/12 | 1,310 | 1,310 | 1,283 | 1,287 | -10 | -0.8% | 7,300 |
| 2011/12/09 | 1,283 | 1,305 | 1,283 | 1,297 | -16 | -1.2% | 60,100 |
| 2011/12/08 | 1,309 | 1,339 | 1,309 | 1,313 | +10 | +0.8% | 2,100 |
| 2011/12/07 | 1,286 | 1,312 | 1,286 | 1,303 | +20 | +1.6% | 1,600 |
| 2011/12/06 | 1,287 | 1,291 | 1,276 | 1,283 | -9 | -0.7% | 13,000 |
| 2011/12/05 | 1,265 | 1,296 | 1,265 | 1,292 | +32 | +2.5% | 6,400 |
| 2011/12/02 | 1,260 | 1,260 | 1,260 | 1,260 | +18 | +1.4% | 400 |
| 2011/12/01 | 1,231 | 1,250 | 1,231 | 1,242 | +5 | +0.4% | 5,100 |
| 2011/11/30 | 1,245 | 1,245 | 1,237 | 1,237 | +3 | +0.2% | 3,900 |
| 2011/11/29 | 1,215 | 1,234 | 1,215 | 1,234 | +27 | +2.2% | 1,900 |
| 2011/11/28 | 1,211 | 1,212 | 1,207 | 1,207 | +4 | +0.3% | 1,800 |
| 2011/11/25 | 1,198 | 1,206 | 1,195 | 1,203 | -15 | -1.2% | 3,600 |
| 2011/11/24 | 1,198 | 1,218 | 1,198 | 1,218 | -1 | -0.1% | 5,700 |
| 2011/11/22 | 1,210 | 1,230 | 1,210 | 1,219 | -2 | -0.2% | 2,300 |
| 2011/11/21 | 1,198 | 1,228 | 1,198 | 1,221 | +7 | +0.6% | 900 |
| 2011/11/18 | 1,210 | 1,219 | 1,210 | 1,214 | -13 | -1.1% | 3,600 |
| 2011/11/17 | 1,223 | 1,227 | 1,208 | 1,227 | -10 | -0.8% | 2,800 |
| 2011/11/16 | 1,242 | 1,242 | 1,237 | 1,237 | -12 | -1% | 700 |
| 2011/11/15 | 1,248 | 1,270 | 1,247 | 1,249 | -6 | -0.5% | 3,300 |
| 2011/11/14 | 1,210 | 1,261 | 1,210 | 1,255 | +45 | +3.7% | 6,600 |
| 2011/11/11 | 1,200 | 1,210 | 1,198 | 1,210 | -9 | -0.7% | 3,700 |
| 2011/11/10 | 1,199 | 1,219 | 1,195 | 1,219 | -24 | -1.9% | 6,100 |
| 2011/11/09 | 1,219 | 1,243 | 1,219 | 1,243 | +17 | +1.4% | 1,700 |
| 2011/11/08 | 1,245 | 1,254 | 1,215 | 1,226 | -35 | -2.8% | 4,100 |
| 2011/11/07 | 1,267 | 1,268 | 1,259 | 1,261 | -6 | -0.5% | 13,900 |
| 2011/11/04 | 1,246 | 1,268 | 1,246 | 1,267 | +32 | +2.6% | 3,500 |
| 2011/11/02 | 1,224 | 1,243 | 1,224 | 1,235 | -3 | -0.2% | 6,500 |
| 2011/11/01 | 1,246 | 1,253 | 1,237 | 1,238 | ±0 | ±0% | 1,700 |
| 2011/10/31 | 1,229 | 1,250 | 1,223 | 1,238 | +4 | +0.3% | 6,400 |
| 2011/10/28 | 1,237 | 1,246 | 1,227 | 1,234 | ±0 | ±0% | 2,300 |
| 2011/10/27 | 1,217 | 1,234 | 1,217 | 1,234 | +8 | +0.7% | 1,600 |
| 2011/10/26 | 1,228 | 1,231 | 1,223 | 1,226 | -6 | -0.5% | 900 |
| 2011/10/25 | 1,242 | 1,242 | 1,224 | 1,232 | -16 | -1.3% | 1,200 |
| 2011/10/24 | 1,243 | 1,248 | 1,243 | 1,248 | +10 | +0.8% | 1,800 |
| 2011/10/21 | 1,238 | 1,241 | 1,238 | 1,238 | -16 | -1.3% | 1,800 |
| 2011/10/20 | 1,236 | 1,258 | 1,236 | 1,254 | +23 | +1.9% | 1,500 |
| 2011/10/19 | 1,252 | 1,252 | 1,221 | 1,231 | +9 | +0.7% | 2,900 |
| 2011/10/18 | 1,250 | 1,251 | 1,220 | 1,222 | -1 | -0.1% | 5,000 |
| 2011/10/17 | 1,239 | 1,239 | 1,215 | 1,223 | +14 | +1.2% | 5,200 |
| 2011/10/14 | 1,208 | 1,211 | 1,208 | 1,209 | -12 | -1% | 2,800 |
| 2011/10/13 | 1,247 | 1,247 | 1,214 | 1,221 | -20 | -1.6% | 7,000 |
| 2011/10/12 | 1,240 | 1,247 | 1,237 | 1,241 | -31 | -2.4% | 5,800 |
| 2011/10/11 | 1,283 | 1,288 | 1,270 | 1,272 | -1 | -0.1% | 1,900 |
| 2011/10/07 | 1,276 | 1,291 | 1,272 | 1,273 | +2 | +0.2% | 4,800 |
| 2011/10/06 | 1,274 | 1,291 | 1,263 | 1,271 | +7 | +0.6% | 16,900 |
| 2011/10/05 | 1,306 | 1,311 | 1,264 | 1,264 | -41 | -3.1% | 7,000 |
| 2011/10/04 | 1,326 | 1,326 | 1,301 | 1,305 | -25 | -1.9% | 5,200 |
| 2011/10/03 | 1,302 | 1,338 | 1,300 | 1,330 | -2 | -0.2% | 5,500 |
| 2011/09/30 | 1,326 | 1,340 | 1,323 | 1,332 | -3 | -0.2% | 3,900 |
3351～
3400
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
