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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,945 | 3,985 | 3,945 | 3,980 | +15 | +0.4% | 133,000 |
| 2017/04/27 | 3,935 | 3,975 | 3,935 | 3,965 | +35 | +0.9% | 116,600 |
| 2017/04/26 | 3,925 | 3,940 | 3,900 | 3,930 | +15 | +0.4% | 119,000 |
| 2017/04/25 | 3,900 | 3,925 | 3,880 | 3,915 | -5 | -0.1% | 118,200 |
| 2017/04/24 | 3,900 | 3,930 | 3,885 | 3,920 | +25 | +0.6% | 168,800 |
| 2017/04/21 | 3,865 | 3,900 | 3,855 | 3,895 | +40 | +1% | 120,400 |
| 2017/04/20 | 3,845 | 3,870 | 3,835 | 3,855 | +25 | +0.7% | 90,200 |
| 2017/04/19 | 3,820 | 3,845 | 3,820 | 3,830 | +15 | +0.4% | 105,400 |
| 2017/04/18 | 3,815 | 3,840 | 3,800 | 3,815 | ±0 | ±0% | 82,200 |
| 2017/04/17 | 3,780 | 3,815 | 3,775 | 3,815 | +40 | +1.1% | 98,800 |
| 2017/04/14 | 3,825 | 3,830 | 3,775 | 3,775 | -60 | -1.6% | 126,800 |
| 2017/04/13 | 3,845 | 3,880 | 3,805 | 3,835 | ±0 | ±0% | 285,900 |
| 2017/04/12 | 3,815 | 3,850 | 3,805 | 3,835 | -10 | -0.3% | 233,100 |
| 2017/04/11 | 3,825 | 3,850 | 3,815 | 3,845 | +15 | +0.4% | 192,500 |
| 2017/04/10 | 3,880 | 3,890 | 3,820 | 3,830 | +5 | +0.1% | 226,200 |
| 2017/04/07 | 3,815 | 3,855 | 3,785 | 3,825 | +25 | +0.7% | 249,300 |
| 2017/04/06 | 3,840 | 3,845 | 3,795 | 3,800 | -55 | -1.4% | 215,500 |
| 2017/04/05 | 3,840 | 3,885 | 3,840 | 3,855 | +20 | +0.5% | 260,200 |
| 2017/04/04 | 3,845 | 3,865 | 3,815 | 3,835 | ±0 | ±0% | 217,200 |
| 2017/04/03 | 3,865 | 3,865 | 3,830 | 3,835 | +15 | +0.4% | 221,300 |
| 2017/03/31 | 3,890 | 3,905 | 3,820 | 3,820 | -35 | -0.9% | 215,900 |
| 2017/03/30 | 3,925 | 3,935 | 3,840 | 3,855 | -95 | -2.4% | 264,200 |
| 2017/03/29 | 3,930 | 3,965 | 3,910 | 3,950 | -165 | -4% | 421,500 |
| 2017/03/28 | 4,125 | 4,130 | 4,065 | 4,115 | +25 | +0.6% | 396,600 |
| 2017/03/27 | 4,135 | 4,140 | 4,070 | 4,090 | -75 | -1.8% | 219,900 |
| 2017/03/24 | 4,105 | 4,175 | 4,100 | 4,165 | +90 | +2.2% | 223,800 |
| 2017/03/23 | 4,120 | 4,145 | 4,045 | 4,075 | -70 | -1.7% | 398,600 |
| 2017/03/22 | 4,200 | 4,215 | 4,125 | 4,145 | -110 | -2.6% | 392,400 |
| 2017/03/21 | 4,280 | 4,280 | 4,220 | 4,255 | -25 | -0.6% | 323,700 |
| 2017/03/17 | 4,275 | 4,320 | 4,250 | 4,280 | +5 | +0.1% | 272,500 |
| 2017/03/16 | 4,300 | 4,300 | 4,260 | 4,275 | -55 | -1.3% | 270,100 |
| 2017/03/15 | 4,305 | 4,330 | 4,285 | 4,330 | +35 | +0.8% | 159,000 |
| 2017/03/14 | 4,305 | 4,310 | 4,280 | 4,295 | -5 | -0.1% | 165,900 |
| 2017/03/13 | 4,295 | 4,330 | 4,285 | 4,300 | -20 | -0.5% | 133,700 |
| 2017/03/10 | 4,335 | 4,335 | 4,275 | 4,320 | +15 | +0.3% | 212,800 |
| 2017/03/09 | 4,330 | 4,330 | 4,270 | 4,305 | +10 | +0.2% | 132,300 |
| 2017/03/08 | 4,315 | 4,315 | 4,265 | 4,295 | +5 | +0.1% | 155,600 |
| 2017/03/07 | 4,290 | 4,310 | 4,265 | 4,290 | ±0 | ±0% | 160,700 |
| 2017/03/06 | 4,260 | 4,305 | 4,240 | 4,290 | +15 | +0.4% | 181,500 |
| 2017/03/03 | 4,280 | 4,300 | 4,260 | 4,275 | -5 | -0.1% | 140,400 |
| 2017/03/02 | 4,300 | 4,300 | 4,265 | 4,280 | +5 | +0.1% | 140,200 |
| 2017/03/01 | 4,240 | 4,280 | 4,230 | 4,275 | +65 | +1.5% | 229,600 |
| 2017/02/28 | 4,225 | 4,260 | 4,210 | 4,210 | -15 | -0.4% | 169,500 |
| 2017/02/27 | 4,225 | 4,245 | 4,190 | 4,225 | -40 | -0.9% | 218,600 |
| 2017/02/24 | 4,280 | 4,285 | 4,240 | 4,265 | -15 | -0.4% | 180,500 |
| 2017/02/23 | 4,250 | 4,290 | 4,225 | 4,280 | +35 | +0.8% | 241,600 |
| 2017/02/22 | 4,220 | 4,250 | 4,185 | 4,245 | +45 | +1.1% | 282,900 |
| 2017/02/21 | 4,160 | 4,225 | 4,135 | 4,200 | +50 | +1.2% | 161,600 |
| 2017/02/20 | 4,110 | 4,160 | 4,105 | 4,150 | +45 | +1.1% | 186,900 |
| 2017/02/17 | 4,115 | 4,115 | 4,075 | 4,105 | -10 | -0.2% | 211,200 |
1951～
2000
件表示中 / 3687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 | 203,500円 | +2.5% | +10.8% | 6.24% | 10.85倍 | 0.57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 |
| ゲンキードラ | 342,000円 | +9.3% | +10.3% | 0.38% | 14.85倍 | 2.09倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 110,200円 | +3.6% | +1.4% | 2.27% | 13.25倍 | 1.15倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 301,500円 | +4.1% | +0.8% | 2.82% | 10.23倍 | 1.09倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 436,000円 | +6.4% | +0.5% | 1.56% | 10.85倍 | 1.33倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
