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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 1,300 | 1,335 | 1,275 | 1,335 | +32 | +2.5% | 9,200 |
| 2011/09/28 | 1,316 | 1,327 | 1,281 | 1,303 | -24 | -1.8% | 14,000 |
| 2011/09/27 | 1,296 | 1,327 | 1,262 | 1,327 | +61 | +4.8% | 18,700 |
| 2011/09/26 | 1,333 | 1,333 | 1,266 | 1,266 | -31 | -2.4% | 5,400 |
| 2011/09/22 | 1,308 | 1,345 | 1,290 | 1,297 | ±0 | ±0% | 4,700 |
| 2011/09/21 | 1,330 | 1,330 | 1,297 | 1,297 | +1 | +0.1% | 3,900 |
| 2011/09/20 | 1,304 | 1,308 | 1,292 | 1,296 | -29 | -2.2% | 1,500 |
| 2011/09/16 | 1,307 | 1,331 | 1,302 | 1,325 | +40 | +3.1% | 7,300 |
| 2011/09/15 | 1,252 | 1,295 | 1,252 | 1,285 | +53 | +4.3% | 6,800 |
| 2011/09/14 | 1,230 | 1,237 | 1,230 | 1,232 | -10 | -0.8% | 2,800 |
| 2011/09/13 | 1,230 | 1,242 | 1,227 | 1,242 | +29 | +2.4% | 2,500 |
| 2011/09/12 | 1,208 | 1,213 | 1,208 | 1,213 | -20 | -1.6% | 800 |
| 2011/09/09 | 1,219 | 1,243 | 1,219 | 1,233 | +11 | +0.9% | 49,600 |
| 2011/09/08 | 1,237 | 1,237 | 1,208 | 1,222 | -7 | -0.6% | 2,600 |
| 2011/09/07 | 1,236 | 1,239 | 1,229 | 1,229 | +21 | +1.7% | 1,200 |
| 2011/09/06 | 1,218 | 1,229 | 1,200 | 1,208 | -9 | -0.7% | 23,000 |
| 2011/09/05 | 1,225 | 1,225 | 1,211 | 1,217 | -4 | -0.3% | 5,800 |
| 2011/09/02 | 1,227 | 1,227 | 1,217 | 1,221 | -26 | -2.1% | 4,100 |
| 2011/09/01 | 1,267 | 1,267 | 1,244 | 1,247 | -18 | -1.4% | 2,300 |
| 2011/08/31 | 1,252 | 1,267 | 1,252 | 1,265 | +13 | +1% | 3,700 |
| 2011/08/30 | 1,260 | 1,260 | 1,249 | 1,252 | +20 | +1.6% | 2,600 |
| 2011/08/29 | 1,251 | 1,261 | 1,221 | 1,232 | +11 | +0.9% | 8,100 |
| 2011/08/26 | 1,229 | 1,229 | 1,211 | 1,221 | +1 | +0.1% | 2,300 |
| 2011/08/25 | 1,219 | 1,239 | 1,219 | 1,220 | +14 | +1.2% | 8,000 |
| 2011/08/24 | 1,217 | 1,221 | 1,180 | 1,206 | -11 | -0.9% | 4,900 |
| 2011/08/23 | 1,222 | 1,222 | 1,180 | 1,217 | +3 | +0.2% | 6,800 |
| 2011/08/22 | 1,235 | 1,241 | 1,214 | 1,214 | -21 | -1.7% | 3,700 |
| 2011/08/19 | 1,223 | 1,242 | 1,221 | 1,235 | -13 | -1% | 2,300 |
| 2011/08/18 | 1,259 | 1,263 | 1,227 | 1,248 | -41 | -3.2% | 5,200 |
| 2011/08/17 | 1,308 | 1,308 | 1,289 | 1,289 | -23 | -1.8% | 4,100 |
| 2011/08/16 | 1,325 | 1,325 | 1,303 | 1,312 | -22 | -1.6% | 4,400 |
| 2011/08/15 | 1,353 | 1,353 | 1,324 | 1,334 | -6 | -0.4% | 1,600 |
| 2011/08/12 | 1,357 | 1,357 | 1,339 | 1,340 | +13 | +1% | 500 |
| 2011/08/11 | 1,290 | 1,327 | 1,290 | 1,327 | +7 | +0.5% | 1,200 |
| 2011/08/10 | 1,291 | 1,320 | 1,291 | 1,320 | +51 | +4% | 400 |
| 2011/08/09 | 1,254 | 1,285 | 1,245 | 1,269 | -13 | -1% | 13,600 |
| 2011/08/08 | 1,304 | 1,325 | 1,276 | 1,282 | -9 | -0.7% | 44,100 |
| 2011/08/05 | 1,263 | 1,306 | 1,263 | 1,291 | -32 | -2.4% | 8,800 |
| 2011/08/04 | 1,348 | 1,350 | 1,323 | 1,323 | -29 | -2.1% | 4,400 |
| 2011/08/03 | 1,346 | 1,359 | 1,345 | 1,352 | -10 | -0.7% | 5,000 |
| 2011/08/02 | 1,350 | 1,362 | 1,349 | 1,362 | -18 | -1.3% | 600 |
| 2011/08/01 | 1,347 | 1,380 | 1,347 | 1,380 | +20 | +1.5% | 1,900 |
| 2011/07/29 | 1,363 | 1,372 | 1,358 | 1,360 | -40 | -2.9% | 3,200 |
| 2011/07/28 | 1,401 | 1,418 | 1,393 | 1,400 | -26 | -1.8% | 6,300 |
| 2011/07/27 | 1,420 | 1,433 | 1,408 | 1,426 | -5 | -0.3% | 3,500 |
| 2011/07/26 | 1,434 | 1,438 | 1,431 | 1,431 | +8 | +0.6% | 1,200 |
| 2011/07/25 | 1,424 | 1,437 | 1,417 | 1,423 | -20 | -1.4% | 4,100 |
| 2011/07/22 | 1,466 | 1,466 | 1,432 | 1,443 | -28 | -1.9% | 4,200 |
| 2011/07/21 | 1,468 | 1,472 | 1,467 | 1,471 | +2 | +0.1% | 1,800 |
| 2011/07/20 | 1,479 | 1,487 | 1,469 | 1,469 | +5 | +0.3% | 1,000 |
3401～
3450
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
