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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,415 | 1,434 | 1,412 | 1,434 | +20 | +1.4% | 600 |
| 2011/02/18 | 1,414 | 1,420 | 1,411 | 1,414 | -7 | -0.5% | 2,000 |
| 2011/02/17 | 1,388 | 1,421 | 1,388 | 1,421 | +34 | +2.5% | 3,200 |
| 2011/02/16 | 1,375 | 1,392 | 1,373 | 1,387 | -2 | -0.1% | 2,500 |
| 2011/02/15 | 1,386 | 1,399 | 1,382 | 1,389 | +18 | +1.3% | 6,600 |
| 2011/02/14 | 1,380 | 1,380 | 1,355 | 1,371 | -1 | -0.1% | 9,400 |
| 2011/02/10 | 1,371 | 1,385 | 1,371 | 1,372 | -6 | -0.4% | 5,700 |
| 2011/02/09 | 1,380 | 1,389 | 1,370 | 1,378 | -16 | -1.1% | 6,700 |
| 2011/02/08 | 1,425 | 1,425 | 1,394 | 1,394 | -31 | -2.2% | 3,300 |
| 2011/02/07 | 1,407 | 1,431 | 1,404 | 1,425 | +30 | +2.2% | 18,800 |
| 2011/02/04 | 1,421 | 1,421 | 1,388 | 1,395 | +4 | +0.3% | 6,800 |
| 2011/02/03 | 1,392 | 1,397 | 1,391 | 1,391 | -3 | -0.2% | 2,700 |
| 2011/02/02 | 1,391 | 1,406 | 1,390 | 1,394 | +1 | +0.1% | 6,300 |
| 2011/02/01 | 1,399 | 1,414 | 1,387 | 1,393 | +6 | +0.4% | 3,700 |
| 2011/01/31 | 1,398 | 1,398 | 1,386 | 1,387 | -24 | -1.7% | 2,000 |
| 2011/01/28 | 1,434 | 1,434 | 1,411 | 1,411 | -24 | -1.7% | 4,200 |
| 2011/01/27 | 1,419 | 1,447 | 1,419 | 1,435 | +9 | +0.6% | 4,900 |
| 2011/01/26 | 1,403 | 1,430 | 1,403 | 1,426 | +12 | +0.8% | 4,600 |
| 2011/01/25 | 1,432 | 1,432 | 1,401 | 1,414 | -33 | -2.3% | 11,200 |
| 2011/01/24 | 1,428 | 1,449 | 1,425 | 1,447 | -10 | -0.7% | 1,100 |
| 2011/01/21 | 1,483 | 1,483 | 1,447 | 1,457 | -23 | -1.6% | 2,200 |
| 2011/01/20 | 1,494 | 1,494 | 1,476 | 1,480 | -16 | -1.1% | 1,100 |
| 2011/01/19 | 1,499 | 1,499 | 1,487 | 1,496 | -3 | -0.2% | 1,600 |
| 2011/01/18 | 1,507 | 1,509 | 1,498 | 1,499 | -8 | -0.5% | 1,300 |
| 2011/01/17 | 1,505 | 1,510 | 1,498 | 1,507 | -1 | -0.1% | 3,000 |
| 2011/01/14 | 1,505 | 1,520 | 1,505 | 1,508 | -5 | -0.3% | 9,000 |
| 2011/01/13 | 1,508 | 1,518 | 1,490 | 1,513 | +31 | +2.1% | 6,800 |
| 2011/01/12 | 1,499 | 1,504 | 1,482 | 1,482 | +12 | +0.8% | 10,700 |
| 2011/01/11 | 1,473 | 1,475 | 1,462 | 1,470 | +27 | +1.9% | 2,300 |
| 2011/01/07 | 1,457 | 1,466 | 1,443 | 1,443 | -13 | -0.9% | 2,200 |
| 2011/01/06 | 1,450 | 1,461 | 1,448 | 1,456 | +16 | +1.1% | 15,000 |
| 2011/01/05 | 1,467 | 1,468 | 1,438 | 1,440 | -39 | -2.6% | 11,400 |
| 2011/01/04 | 1,478 | 1,490 | 1,478 | 1,479 | +2 | +0.1% | 3,900 |
| 2010/12/30 | 1,475 | 1,480 | 1,475 | 1,477 | -9 | -0.6% | 1,800 |
| 2010/12/29 | 1,467 | 1,494 | 1,467 | 1,486 | +17 | +1.2% | 4,300 |
| 2010/12/28 | 1,462 | 1,471 | 1,462 | 1,469 | -14 | -0.9% | 4,500 |
| 2010/12/27 | 1,476 | 1,485 | 1,475 | 1,483 | +11 | +0.7% | 5,000 |
| 2010/12/24 | 1,480 | 1,488 | 1,471 | 1,472 | -4 | -0.3% | 18,400 |
| 2010/12/22 | 1,481 | 1,489 | 1,471 | 1,476 | +3 | +0.2% | 9,800 |
| 2010/12/21 | 1,502 | 1,502 | 1,473 | 1,473 | -3 | -0.2% | 14,000 |
| 2010/12/20 | 1,465 | 1,477 | 1,452 | 1,476 | +24 | +1.7% | 7,600 |
| 2010/12/17 | 1,435 | 1,466 | 1,435 | 1,452 | +4 | +0.3% | 10,200 |
| 2010/12/16 | 1,455 | 1,459 | 1,443 | 1,448 | -14 | -1% | 5,200 |
| 2010/12/15 | 1,436 | 1,466 | 1,435 | 1,462 | +10 | +0.7% | 6,700 |
| 2010/12/14 | 1,437 | 1,452 | 1,416 | 1,452 | +16 | +1.1% | 15,800 |
| 2010/12/13 | 1,380 | 1,439 | 1,380 | 1,436 | +46 | +3.3% | 5,600 |
| 2010/12/10 | 1,402 | 1,420 | 1,390 | 1,390 | -11 | -0.8% | 86,500 |
| 2010/12/09 | 1,426 | 1,433 | 1,380 | 1,401 | -25 | -1.8% | 10,700 |
| 2010/12/08 | 1,456 | 1,456 | 1,410 | 1,426 | ±0 | ±0% | 16,100 |
| 2010/12/07 | 1,498 | 1,498 | 1,416 | 1,426 | -42 | -2.9% | 8,700 |
3551～
3600
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
