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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,275 | 4,280 | 4,190 | 4,195 | -85 | -2% | 223,100 |
| 2017/12/05 | 4,210 | 4,280 | 4,200 | 4,280 | +55 | +1.3% | 145,300 |
| 2017/12/04 | 4,255 | 4,295 | 4,215 | 4,225 | -30 | -0.7% | 220,100 |
| 2017/12/01 | 4,210 | 4,265 | 4,195 | 4,255 | -25 | -0.6% | 299,300 |
| 2017/11/30 | 4,165 | 4,280 | 4,155 | 4,280 | +145 | +3.5% | 321,900 |
| 2017/11/29 | 4,080 | 4,145 | 4,075 | 4,135 | +60 | +1.5% | 205,500 |
| 2017/11/28 | 4,030 | 4,085 | 4,025 | 4,075 | +60 | +1.5% | 267,600 |
| 2017/11/27 | 4,030 | 4,030 | 4,005 | 4,015 | -15 | -0.4% | 201,100 |
| 2017/11/24 | 4,005 | 4,040 | 3,980 | 4,030 | +15 | +0.4% | 250,100 |
| 2017/11/22 | 4,045 | 4,050 | 4,000 | 4,015 | -30 | -0.7% | 349,400 |
| 2017/11/21 | 4,055 | 4,065 | 4,030 | 4,045 | ±0 | ±0% | 242,200 |
| 2017/11/20 | 4,060 | 4,065 | 4,035 | 4,045 | -20 | -0.5% | 254,100 |
| 2017/11/17 | 4,055 | 4,080 | 4,050 | 4,065 | +25 | +0.6% | 263,000 |
| 2017/11/16 | 4,035 | 4,065 | 4,025 | 4,040 | -15 | -0.4% | 212,200 |
| 2017/11/15 | 4,100 | 4,105 | 4,040 | 4,055 | -45 | -1.1% | 278,900 |
| 2017/11/14 | 4,090 | 4,110 | 4,085 | 4,100 | +15 | +0.4% | 220,200 |
| 2017/11/13 | 4,100 | 4,115 | 4,070 | 4,085 | -50 | -1.2% | 273,200 |
| 2017/11/10 | 4,100 | 4,140 | 4,090 | 4,135 | -15 | -0.4% | 188,400 |
| 2017/11/09 | 4,150 | 4,215 | 4,135 | 4,150 | +15 | +0.4% | 240,900 |
| 2017/11/08 | 4,195 | 4,210 | 4,110 | 4,135 | -115 | -2.7% | 323,100 |
| 2017/11/07 | 4,150 | 4,250 | 4,150 | 4,250 | +70 | +1.7% | 170,300 |
| 2017/11/06 | 4,160 | 4,195 | 4,155 | 4,180 | -10 | -0.2% | 133,100 |
| 2017/11/02 | 4,200 | 4,205 | 4,175 | 4,190 | -20 | -0.5% | 148,300 |
| 2017/11/01 | 4,220 | 4,230 | 4,185 | 4,210 | +10 | +0.2% | 136,400 |
| 2017/10/31 | 4,200 | 4,205 | 4,150 | 4,200 | -5 | -0.1% | 151,100 |
| 2017/10/30 | 4,265 | 4,265 | 4,195 | 4,205 | -45 | -1.1% | 328,600 |
| 2017/10/27 | 4,200 | 4,255 | 4,200 | 4,250 | +75 | +1.8% | 180,700 |
| 2017/10/26 | 4,180 | 4,185 | 4,160 | 4,175 | +5 | +0.1% | 149,200 |
| 2017/10/25 | 4,210 | 4,230 | 4,150 | 4,170 | -35 | -0.8% | 196,600 |
| 2017/10/24 | 4,145 | 4,205 | 4,140 | 4,205 | +60 | +1.4% | 232,500 |
| 2017/10/23 | 4,160 | 4,160 | 4,130 | 4,145 | +10 | +0.2% | 93,200 |
| 2017/10/20 | 4,125 | 4,150 | 4,125 | 4,135 | +15 | +0.4% | 149,400 |
| 2017/10/19 | 4,145 | 4,160 | 4,110 | 4,120 | -30 | -0.7% | 114,100 |
| 2017/10/18 | 4,105 | 4,150 | 4,090 | 4,150 | +65 | +1.6% | 156,400 |
| 2017/10/17 | 4,090 | 4,095 | 4,070 | 4,085 | -30 | -0.7% | 121,700 |
| 2017/10/16 | 4,100 | 4,140 | 4,095 | 4,115 | +5 | +0.1% | 121,600 |
| 2017/10/13 | 4,060 | 4,120 | 4,050 | 4,110 | +50 | +1.2% | 155,600 |
| 2017/10/12 | 4,050 | 4,085 | 4,040 | 4,060 | +15 | +0.4% | 132,900 |
| 2017/10/11 | 4,015 | 4,055 | 4,015 | 4,045 | +10 | +0.2% | 91,100 |
| 2017/10/10 | 4,010 | 4,045 | 4,000 | 4,035 | +15 | +0.4% | 162,800 |
| 2017/10/06 | 4,030 | 4,030 | 4,000 | 4,020 | -10 | -0.2% | 108,100 |
| 2017/10/05 | 4,005 | 4,035 | 3,995 | 4,030 | +5 | +0.1% | 124,500 |
| 2017/10/04 | 4,005 | 4,030 | 4,000 | 4,025 | +30 | +0.8% | 115,200 |
| 2017/10/03 | 4,000 | 4,010 | 3,965 | 3,995 | ±0 | ±0% | 166,900 |
| 2017/10/02 | 4,040 | 4,045 | 3,985 | 3,995 | -30 | -0.7% | 161,100 |
| 2017/09/29 | 3,990 | 4,030 | 3,975 | 4,025 | +25 | +0.6% | 131,000 |
| 2017/09/28 | 3,980 | 4,005 | 3,960 | 4,000 | +20 | +0.5% | 210,200 |
| 2017/09/27 | 4,015 | 4,015 | 3,965 | 3,980 | -75 | -1.8% | 213,800 |
| 2017/09/26 | 4,070 | 4,090 | 4,040 | 4,055 | -15 | -0.4% | 218,600 |
| 2017/09/25 | 4,045 | 4,075 | 4,025 | 4,070 | +30 | +0.7% | 184,500 |
1701～
1750
件表示中 / 3586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 | 220,200円 | +2.5% | +10.8% | 5.77% | 12.07倍 | 0.64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 |
| バローＨＤ | 213,000円 | +4.0% | +3.1% | 3.19% | 9.12倍 | 0.68倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| 平和堂 | 222,800円 | +4.4% | +1.5% | 2.69% | 12.48倍 | 0.60倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| アークランズ | 169,800円 | +1.4% | +14.5% | 2.36% | 8.82倍 | 0.87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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
