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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,479 | 1,499 | 1,460 | 1,468 | -7 | -0.5% | 17,100 |
| 2010/12/03 | 1,480 | 1,485 | 1,460 | 1,475 | -8 | -0.5% | 7,900 |
| 2010/12/02 | 1,437 | 1,491 | 1,437 | 1,483 | +16 | +1.1% | 2,700 |
| 2010/12/01 | 1,461 | 1,471 | 1,449 | 1,467 | -3 | -0.2% | 2,400 |
| 2010/11/30 | 1,478 | 1,508 | 1,470 | 1,470 | -30 | -2% | 6,100 |
| 2010/11/29 | 1,501 | 1,504 | 1,498 | 1,500 | -1 | -0.1% | 2,800 |
| 2010/11/26 | 1,502 | 1,502 | 1,490 | 1,501 | +33 | +2.2% | 2,100 |
| 2010/11/25 | 1,464 | 1,470 | 1,464 | 1,468 | +5 | +0.3% | 3,000 |
| 2010/11/24 | 1,450 | 1,472 | 1,450 | 1,463 | +19 | +1.3% | 3,900 |
| 2010/11/22 | 1,458 | 1,464 | 1,398 | 1,444 | +42 | +3% | 4,900 |
| 2010/11/19 | 1,415 | 1,416 | 1,386 | 1,402 | -33 | -2.3% | 2,800 |
| 2010/11/18 | 1,371 | 1,435 | 1,371 | 1,435 | +34 | +2.4% | 3,600 |
| 2010/11/17 | 1,373 | 1,401 | 1,373 | 1,401 | -3 | -0.2% | 1,200 |
| 2010/11/16 | 1,393 | 1,404 | 1,393 | 1,404 | +36 | +2.6% | 1,500 |
| 2010/11/15 | 1,383 | 1,383 | 1,368 | 1,368 | -14 | -1% | 1,300 |
| 2010/11/12 | 1,375 | 1,392 | 1,371 | 1,382 | +20 | +1.5% | 5,100 |
| 2010/11/11 | 1,362 | 1,362 | 1,352 | 1,362 | +30 | +2.3% | 3,100 |
| 2010/11/10 | 1,345 | 1,363 | 1,315 | 1,332 | +11 | +0.8% | 5,400 |
| 2010/11/09 | 1,292 | 1,350 | 1,278 | 1,321 | +50 | +3.9% | 5,900 |
| 2010/11/08 | 1,281 | 1,310 | 1,252 | 1,271 | +20 | +1.6% | 15,700 |
| 2010/11/05 | 1,234 | 1,264 | 1,234 | 1,251 | +38 | +3.1% | 7,100 |
| 2010/11/04 | 1,211 | 1,237 | 1,198 | 1,213 | -58 | -4.6% | 14,800 |
| 2010/11/02 | 1,269 | 1,271 | 1,269 | 1,271 | -5 | -0.4% | 600 |
| 2010/11/01 | 1,290 | 1,295 | 1,276 | 1,276 | -23 | -1.8% | 1,100 |
| 2010/10/29 | 1,286 | 1,311 | 1,286 | 1,299 | +16 | +1.2% | 4,700 |
| 2010/10/28 | 1,285 | 1,303 | 1,283 | 1,283 | - | - | 9,300 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,306 | 1,313 | 1,302 | 1,302 | +10 | +0.8% | 500 |
| 2010/10/25 | 1,281 | 1,296 | 1,281 | 1,292 | -9 | -0.7% | 5,500 |
| 2010/10/22 | 1,280 | 1,306 | 1,280 | 1,301 | +9 | +0.7% | 2,400 |
| 2010/10/21 | 1,282 | 1,309 | 1,280 | 1,292 | -10 | -0.8% | 3,000 |
| 2010/10/20 | 1,286 | 1,314 | 1,286 | 1,302 | -14 | -1.1% | 2,500 |
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,316 | +18 | +1.4% | 1,200 |
| 2010/10/18 | 1,298 | 1,311 | 1,286 | 1,298 | -6 | -0.5% | 3,500 |
| 2010/10/15 | 1,296 | 1,314 | 1,296 | 1,304 | -6 | -0.5% | 6,200 |
| 2010/10/14 | 1,300 | 1,313 | 1,298 | 1,310 | +23 | +1.8% | 6,300 |
| 2010/10/13 | 1,287 | 1,287 | 1,287 | 1,287 | -2 | -0.2% | 400 |
| 2010/10/12 | 1,326 | 1,326 | 1,280 | 1,289 | -37 | -2.8% | 1,000 |
| 2010/10/08 | 1,320 | 1,349 | 1,320 | 1,326 | +12 | +0.9% | 5,500 |
| 2010/10/07 | 1,313 | 1,325 | 1,313 | 1,314 | +9 | +0.7% | 3,300 |
| 2010/10/06 | 1,296 | 1,314 | 1,276 | 1,305 | +10 | +0.8% | 15,900 |
| 2010/10/05 | 1,291 | 1,295 | 1,267 | 1,295 | +4 | +0.3% | 8,000 |
| 2010/10/04 | 1,285 | 1,308 | 1,285 | 1,291 | +6 | +0.5% | 4,000 |
| 2010/10/01 | 1,326 | 1,330 | 1,280 | 1,285 | -55 | -4.1% | 8,200 |
| 2010/09/30 | 1,350 | 1,367 | 1,338 | 1,340 | +13 | +1% | 5,900 |
| 2010/09/29 | 1,310 | 1,334 | 1,310 | 1,327 | +15 | +1.1% | 4,900 |
| 2010/09/28 | 1,287 | 1,314 | 1,284 | 1,312 | +12 | +0.9% | 4,300 |
| 2010/09/27 | 1,295 | 1,300 | 1,278 | 1,300 | +18 | +1.4% | 15,600 |
| 2010/09/24 | 1,291 | 1,312 | 1,282 | 1,282 | -37 | -2.8% | 9,000 |
| 2010/09/22 | 1,339 | 1,359 | 1,319 | 1,319 | -21 | -1.6% | 4,500 |
3601～
3650
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
