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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,220 | 4,245 | 4,190 | 4,225 | ±0 | ±0% | 164,700 |
| 2018/04/06 | 4,220 | 4,260 | 4,205 | 4,225 | +5 | +0.1% | 276,700 |
| 2018/04/05 | 4,210 | 4,250 | 4,180 | 4,220 | +65 | +1.6% | 213,000 |
| 2018/04/04 | 4,125 | 4,180 | 4,095 | 4,155 | +65 | +1.6% | 264,900 |
| 2018/04/03 | 4,100 | 4,125 | 4,080 | 4,090 | -35 | -0.8% | 224,600 |
| 2018/04/02 | 4,180 | 4,180 | 4,110 | 4,125 | -65 | -1.6% | 213,500 |
| 2018/03/30 | 4,195 | 4,200 | 4,135 | 4,190 | +30 | +0.7% | 147,400 |
| 2018/03/29 | 4,165 | 4,195 | 4,115 | 4,160 | +25 | +0.6% | 240,500 |
| 2018/03/28 | 4,095 | 4,150 | 4,070 | 4,135 | -115 | -2.7% | 285,000 |
| 2018/03/27 | 4,195 | 4,250 | 4,195 | 4,250 | +65 | +1.6% | 213,200 |
| 2018/03/26 | 4,225 | 4,235 | 4,155 | 4,185 | -40 | -0.9% | 205,900 |
| 2018/03/23 | 4,285 | 4,285 | 4,220 | 4,225 | -95 | -2.2% | 227,600 |
| 2018/03/22 | 4,300 | 4,335 | 4,270 | 4,320 | +15 | +0.3% | 226,200 |
| 2018/03/20 | 4,325 | 4,330 | 4,285 | 4,305 | -45 | -1% | 239,400 |
| 2018/03/19 | 4,410 | 4,420 | 4,340 | 4,350 | -85 | -1.9% | 224,500 |
| 2018/03/16 | 4,360 | 4,445 | 4,335 | 4,435 | +115 | +2.7% | 373,600 |
| 2018/03/15 | 4,325 | 4,340 | 4,280 | 4,320 | -40 | -0.9% | 234,800 |
| 2018/03/14 | 4,365 | 4,365 | 4,320 | 4,360 | +15 | +0.3% | 149,900 |
| 2018/03/13 | 4,335 | 4,360 | 4,325 | 4,345 | -15 | -0.3% | 127,200 |
| 2018/03/12 | 4,390 | 4,390 | 4,340 | 4,360 | +15 | +0.3% | 125,900 |
| 2018/03/09 | 4,420 | 4,420 | 4,320 | 4,345 | -30 | -0.7% | 145,500 |
| 2018/03/08 | 4,440 | 4,445 | 4,360 | 4,375 | -65 | -1.5% | 197,700 |
| 2018/03/07 | 4,460 | 4,490 | 4,415 | 4,440 | -20 | -0.4% | 191,500 |
| 2018/03/06 | 4,415 | 4,480 | 4,405 | 4,460 | +45 | +1% | 113,900 |
| 2018/03/05 | 4,395 | 4,485 | 4,395 | 4,415 | +5 | +0.1% | 163,200 |
| 2018/03/02 | 4,365 | 4,435 | 4,355 | 4,410 | -10 | -0.2% | 196,300 |
| 2018/03/01 | 4,450 | 4,455 | 4,400 | 4,420 | -35 | -0.8% | 138,200 |
| 2018/02/28 | 4,455 | 4,510 | 4,455 | 4,455 | -30 | -0.7% | 182,500 |
| 2018/02/27 | 4,515 | 4,515 | 4,460 | 4,485 | ±0 | ±0% | 168,200 |
| 2018/02/26 | 4,480 | 4,490 | 4,440 | 4,485 | -5 | -0.1% | 110,600 |
| 2018/02/23 | 4,500 | 4,500 | 4,470 | 4,490 | +25 | +0.6% | 93,400 |
| 2018/02/22 | 4,395 | 4,475 | 4,385 | 4,465 | +30 | +0.7% | 150,300 |
| 2018/02/21 | 4,430 | 4,445 | 4,400 | 4,435 | +5 | +0.1% | 101,500 |
| 2018/02/20 | 4,430 | 4,445 | 4,405 | 4,430 | -5 | -0.1% | 77,100 |
| 2018/02/19 | 4,445 | 4,470 | 4,410 | 4,435 | +60 | +1.4% | 108,500 |
| 2018/02/16 | 4,365 | 4,400 | 4,325 | 4,375 | +50 | +1.2% | 181,300 |
| 2018/02/15 | 4,450 | 4,465 | 4,325 | 4,325 | -150 | -3.4% | 183,100 |
| 2018/02/14 | 4,435 | 4,510 | 4,435 | 4,475 | +60 | +1.4% | 396,300 |
| 2018/02/13 | 4,310 | 4,475 | 4,295 | 4,415 | +120 | +2.8% | 393,700 |
| 2018/02/09 | 4,200 | 4,310 | 4,190 | 4,295 | +40 | +0.9% | 241,800 |
| 2018/02/08 | 4,235 | 4,290 | 4,220 | 4,255 | +50 | +1.2% | 191,800 |
| 2018/02/07 | 4,295 | 4,335 | 4,205 | 4,205 | ±0 | ±0% | 243,800 |
| 2018/02/06 | 4,235 | 4,245 | 4,165 | 4,205 | -120 | -2.8% | 302,300 |
| 2018/02/05 | 4,310 | 4,350 | 4,300 | 4,325 | -25 | -0.6% | 162,100 |
| 2018/02/02 | 4,335 | 4,355 | 4,310 | 4,350 | ±0 | ±0% | 156,600 |
| 2018/02/01 | 4,285 | 4,350 | 4,285 | 4,350 | +60 | +1.4% | 145,300 |
| 2018/01/31 | 4,315 | 4,355 | 4,285 | 4,290 | ±0 | ±0% | 233,000 |
| 2018/01/30 | 4,320 | 4,325 | 4,280 | 4,290 | -40 | -0.9% | 158,700 |
| 2018/01/29 | 4,300 | 4,345 | 4,275 | 4,330 | +50 | +1.2% | 165,400 |
| 2018/01/26 | 4,285 | 4,315 | 4,270 | 4,280 | -5 | -0.1% | 128,900 |
1801～
1850
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
