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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,975 | 4,045 | 3,955 | 4,040 | +65 | +1.6% | 263,800 |
| 2017/09/21 | 3,970 | 3,990 | 3,960 | 3,975 | +15 | +0.4% | 143,500 |
| 2017/09/20 | 3,970 | 3,970 | 3,935 | 3,960 | -15 | -0.4% | 183,100 |
| 2017/09/19 | 3,970 | 3,995 | 3,955 | 3,975 | +15 | +0.4% | 180,500 |
| 2017/09/15 | 3,930 | 3,965 | 3,925 | 3,960 | +15 | +0.4% | 162,300 |
| 2017/09/14 | 3,945 | 3,965 | 3,925 | 3,945 | -25 | -0.6% | 210,400 |
| 2017/09/13 | 3,950 | 3,980 | 3,935 | 3,970 | +40 | +1% | 166,200 |
| 2017/09/12 | 3,960 | 3,970 | 3,920 | 3,930 | -25 | -0.6% | 180,400 |
| 2017/09/11 | 3,955 | 3,975 | 3,930 | 3,955 | +30 | +0.8% | 115,000 |
| 2017/09/08 | 3,945 | 3,955 | 3,915 | 3,925 | -25 | -0.6% | 164,600 |
| 2017/09/07 | 3,910 | 3,950 | 3,910 | 3,950 | +45 | +1.2% | 154,200 |
| 2017/09/06 | 3,910 | 3,915 | 3,885 | 3,905 | -25 | -0.6% | 221,600 |
| 2017/09/05 | 3,970 | 3,970 | 3,925 | 3,930 | -20 | -0.5% | 170,100 |
| 2017/09/04 | 4,005 | 4,005 | 3,940 | 3,950 | -55 | -1.4% | 211,500 |
| 2017/09/01 | 4,030 | 4,030 | 3,985 | 4,005 | -25 | -0.6% | 264,900 |
| 2017/08/31 | 4,020 | 4,060 | 4,010 | 4,030 | +10 | +0.2% | 256,800 |
| 2017/08/30 | 3,995 | 4,020 | 3,980 | 4,020 | +25 | +0.6% | 224,600 |
| 2017/08/29 | 3,990 | 4,000 | 3,975 | 3,995 | +5 | +0.1% | 180,100 |
| 2017/08/28 | 3,980 | 4,000 | 3,960 | 3,990 | +10 | +0.3% | 156,400 |
| 2017/08/25 | 3,990 | 4,015 | 3,960 | 3,980 | -10 | -0.3% | 331,200 |
| 2017/08/24 | 3,955 | 4,015 | 3,950 | 3,990 | +35 | +0.9% | 262,400 |
| 2017/08/23 | 3,960 | 3,985 | 3,935 | 3,955 | +15 | +0.4% | 226,900 |
| 2017/08/22 | 3,955 | 3,960 | 3,925 | 3,940 | +10 | +0.3% | 244,100 |
| 2017/08/21 | 3,830 | 3,940 | 3,825 | 3,930 | +125 | +3.3% | 418,800 |
| 2017/08/18 | 3,800 | 3,815 | 3,790 | 3,805 | -15 | -0.4% | 253,500 |
| 2017/08/17 | 3,840 | 3,845 | 3,815 | 3,820 | -20 | -0.5% | 175,300 |
| 2017/08/16 | 3,865 | 3,890 | 3,840 | 3,840 | -25 | -0.6% | 188,900 |
| 2017/08/15 | 3,855 | 3,865 | 3,830 | 3,865 | +40 | +1% | 171,000 |
| 2017/08/14 | 3,850 | 3,925 | 3,825 | 3,825 | +25 | +0.7% | 606,900 |
| 2017/08/10 | 3,800 | 3,815 | 3,795 | 3,800 | -5 | -0.1% | 227,800 |
| 2017/08/09 | 3,820 | 3,825 | 3,795 | 3,805 | -40 | -1% | 419,600 |
| 2017/08/08 | 3,845 | 3,855 | 3,830 | 3,845 | +10 | +0.3% | 152,100 |
| 2017/08/07 | 3,845 | 3,855 | 3,825 | 3,835 | -5 | -0.1% | 165,300 |
| 2017/08/04 | 3,835 | 3,850 | 3,820 | 3,840 | +10 | +0.3% | 167,900 |
| 2017/08/03 | 3,800 | 3,830 | 3,800 | 3,830 | +15 | +0.4% | 248,500 |
| 2017/08/02 | 3,830 | 3,840 | 3,790 | 3,815 | -25 | -0.7% | 247,500 |
| 2017/08/01 | 3,840 | 3,865 | 3,825 | 3,840 | -5 | -0.1% | 159,400 |
| 2017/07/31 | 3,850 | 3,855 | 3,830 | 3,845 | -5 | -0.1% | 153,800 |
| 2017/07/28 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 184,100 |
| 2017/07/27 | 3,835 | 3,845 | 3,810 | 3,820 | +5 | +0.1% | 169,200 |
| 2017/07/26 | 3,830 | 3,840 | 3,800 | 3,815 | +5 | +0.1% | 155,700 |
| 2017/07/25 | 3,835 | 3,835 | 3,795 | 3,810 | -25 | -0.7% | 260,400 |
| 2017/07/24 | 3,885 | 3,890 | 3,815 | 3,835 | -120 | -3% | 567,400 |
| 2017/07/21 | 3,980 | 3,980 | 3,945 | 3,955 | -45 | -1.1% | 181,600 |
| 2017/07/20 | 3,985 | 4,010 | 3,985 | 4,000 | -5 | -0.1% | 146,700 |
| 2017/07/19 | 3,995 | 4,015 | 3,985 | 4,005 | +15 | +0.4% | 145,200 |
| 2017/07/18 | 3,990 | 3,995 | 3,950 | 3,990 | -10 | -0.3% | 167,000 |
| 2017/07/14 | 4,010 | 4,020 | 3,985 | 4,000 | -20 | -0.5% | 116,000 |
| 2017/07/13 | 4,005 | 4,020 | 3,995 | 4,020 | +45 | +1.1% | 142,800 |
| 2017/07/12 | 3,995 | 4,005 | 3,965 | 3,975 | -40 | -1% | 159,600 |
1751～
1800
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
