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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,885 | 3,930 | 3,880 | 3,895 | +10 | +0.3% | 311,000 |
| 2016/11/30 | 3,865 | 3,900 | 3,840 | 3,885 | +15 | +0.4% | 288,800 |
| 2016/11/29 | 3,825 | 3,880 | 3,820 | 3,870 | +35 | +0.9% | 234,200 |
| 2016/11/28 | 3,815 | 3,855 | 3,805 | 3,835 | +40 | +1.1% | 202,000 |
| 2016/11/25 | 3,840 | 3,845 | 3,765 | 3,795 | -15 | -0.4% | 205,800 |
| 2016/11/24 | 3,780 | 3,820 | 3,760 | 3,810 | +35 | +0.9% | 161,000 |
| 2016/11/22 | 3,720 | 3,780 | 3,720 | 3,775 | +30 | +0.8% | 190,400 |
| 2016/11/21 | 3,670 | 3,770 | 3,670 | 3,745 | +125 | +3.5% | 307,900 |
| 2016/11/18 | 3,630 | 3,630 | 3,585 | 3,620 | +15 | +0.4% | 224,400 |
| 2016/11/17 | 3,600 | 3,655 | 3,575 | 3,605 | -15 | -0.4% | 287,300 |
| 2016/11/16 | 3,635 | 3,640 | 3,585 | 3,620 | +30 | +0.8% | 204,600 |
| 2016/11/15 | 3,610 | 3,620 | 3,545 | 3,590 | -10 | -0.3% | 265,600 |
| 2016/11/14 | 3,600 | 3,615 | 3,565 | 3,600 | -20 | -0.6% | 165,500 |
| 2016/11/11 | 3,725 | 3,725 | 3,575 | 3,620 | -45 | -1.2% | 206,300 |
| 2016/11/10 | 3,700 | 3,715 | 3,630 | 3,665 | +105 | +2.9% | 206,400 |
| 2016/11/09 | 3,735 | 3,740 | 3,530 | 3,560 | -170 | -4.6% | 316,800 |
| 2016/11/08 | 3,765 | 3,765 | 3,715 | 3,730 | -20 | -0.5% | 160,100 |
| 2016/11/07 | 3,720 | 3,770 | 3,700 | 3,750 | +70 | +1.9% | 174,500 |
| 2016/11/04 | 3,700 | 3,720 | 3,625 | 3,680 | -40 | -1.1% | 134,000 |
| 2016/11/02 | 3,720 | 3,725 | 3,690 | 3,720 | ±0 | ±0% | 139,800 |
| 2016/11/01 | 3,710 | 3,725 | 3,685 | 3,720 | +20 | +0.5% | 122,100 |
| 2016/10/31 | 3,730 | 3,760 | 3,685 | 3,700 | -15 | -0.4% | 159,900 |
| 2016/10/28 | 3,720 | 3,730 | 3,685 | 3,715 | +20 | +0.5% | 376,900 |
| 2016/10/27 | 3,710 | 3,720 | 3,685 | 3,695 | ±0 | ±0% | 131,000 |
| 2016/10/26 | 3,675 | 3,700 | 3,650 | 3,695 | +20 | +0.5% | 103,900 |
| 2016/10/25 | 3,665 | 3,690 | 3,655 | 3,675 | +25 | +0.7% | 122,000 |
| 2016/10/24 | 3,610 | 3,655 | 3,595 | 3,650 | +45 | +1.2% | 159,300 |
| 2016/10/21 | 3,600 | 3,610 | 3,570 | 3,605 | +5 | +0.1% | 160,400 |
| 2016/10/20 | 3,570 | 3,600 | 3,560 | 3,600 | -5 | -0.1% | 174,100 |
| 2016/10/19 | 3,570 | 3,610 | 3,550 | 3,605 | +25 | +0.7% | 189,000 |
| 2016/10/18 | 3,555 | 3,580 | 3,515 | 3,580 | -10 | -0.3% | 214,900 |
| 2016/10/17 | 3,600 | 3,605 | 3,570 | 3,590 | -30 | -0.8% | 130,400 |
| 2016/10/14 | 3,585 | 3,625 | 3,580 | 3,620 | +5 | +0.1% | 179,200 |
| 2016/10/13 | 3,580 | 3,635 | 3,570 | 3,615 | +65 | +1.8% | 231,000 |
| 2016/10/12 | 3,510 | 3,575 | 3,510 | 3,550 | +20 | +0.6% | 157,400 |
| 2016/10/11 | 3,510 | 3,540 | 3,500 | 3,530 | +45 | +1.3% | 148,000 |
| 2016/10/07 | 3,505 | 3,525 | 3,470 | 3,485 | -40 | -1.1% | 131,500 |
| 2016/10/06 | 3,500 | 3,540 | 3,485 | 3,525 | +20 | +0.6% | 153,600 |
| 2016/10/05 | 3,515 | 3,525 | 3,490 | 3,505 | -10 | -0.3% | 204,600 |
| 2016/10/04 | 3,520 | 3,540 | 3,505 | 3,515 | ±0 | ±0% | 119,900 |
| 2016/10/03 | 3,525 | 3,560 | 3,500 | 3,515 | +35 | +1% | 221,100 |
| 2016/09/30 | 3,485 | 3,505 | 3,430 | 3,480 | -60 | -1.7% | 174,600 |
| 2016/09/29 | 3,535 | 3,555 | 3,510 | 3,540 | -20 | -0.6% | 148,200 |
| 2016/09/28 | 3,595 | 3,610 | 3,540 | 3,560 | -75 | -2.1% | 164,000 |
| 2016/09/27 | 3,550 | 3,635 | 3,545 | 3,635 | +65 | +1.8% | 355,900 |
| 2016/09/26 | 3,565 | 3,595 | 3,555 | 3,570 | +20 | +0.6% | 141,200 |
| 2016/09/23 | 3,515 | 3,565 | 3,510 | 3,550 | +20 | +0.6% | 144,600 |
| 2016/09/21 | 3,455 | 3,535 | 3,415 | 3,530 | +55 | +1.6% | 296,700 |
| 2016/09/20 | 3,500 | 3,505 | 3,440 | 3,475 | -55 | -1.6% | 278,100 |
| 2016/09/16 | 3,525 | 3,535 | 3,475 | 3,530 | -10 | -0.3% | 282,000 |
1951～
2000
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
