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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,510 | 3,550 | 3,505 | 3,540 | +10 | +0.3% | 173,300 |
| 2016/09/14 | 3,580 | 3,605 | 3,530 | 3,530 | -30 | -0.8% | 238,400 |
| 2016/09/13 | 3,530 | 3,570 | 3,520 | 3,560 | +30 | +0.8% | 199,900 |
| 2016/09/12 | 3,550 | 3,555 | 3,510 | 3,530 | -55 | -1.5% | 246,700 |
| 2016/09/09 | 3,585 | 3,600 | 3,560 | 3,585 | -40 | -1.1% | 211,300 |
| 2016/09/08 | 3,585 | 3,660 | 3,580 | 3,625 | +40 | +1.1% | 266,000 |
| 2016/09/07 | 3,570 | 3,590 | 3,535 | 3,585 | +5 | +0.1% | 196,500 |
| 2016/09/06 | 3,510 | 3,585 | 3,510 | 3,580 | +70 | +2% | 250,100 |
| 2016/09/05 | 3,525 | 3,545 | 3,505 | 3,510 | -15 | -0.4% | 238,600 |
| 2016/09/02 | 3,460 | 3,585 | 3,460 | 3,525 | +85 | +2.5% | 253,200 |
| 2016/09/01 | 3,360 | 3,450 | 3,355 | 3,440 | +80 | +2.4% | 231,400 |
| 2016/08/31 | 3,360 | 3,370 | 3,340 | 3,360 | ±0 | ±0% | 353,500 |
| 2016/08/30 | 3,405 | 3,405 | 3,335 | 3,360 | -60 | -1.8% | 335,800 |
| 2016/08/29 | 3,455 | 3,460 | 3,400 | 3,420 | -5 | -0.1% | 175,100 |
| 2016/08/26 | 3,435 | 3,450 | 3,420 | 3,425 | -10 | -0.3% | 178,100 |
| 2016/08/25 | 3,430 | 3,435 | 3,395 | 3,435 | +5 | +0.1% | 147,400 |
| 2016/08/24 | 3,410 | 3,450 | 3,395 | 3,430 | +50 | +1.5% | 229,400 |
| 2016/08/23 | 3,420 | 3,460 | 3,345 | 3,380 | +85 | +2.6% | 356,400 |
| 2016/08/22 | 3,270 | 3,310 | 3,255 | 3,295 | +45 | +1.4% | 285,700 |
| 2016/08/19 | 3,390 | 3,390 | 3,240 | 3,250 | -175 | -5.1% | 396,100 |
| 2016/08/18 | 3,485 | 3,500 | 3,425 | 3,425 | -75 | -2.1% | 217,200 |
| 2016/08/17 | 3,510 | 3,510 | 3,485 | 3,500 | -30 | -0.8% | 176,400 |
| 2016/08/16 | 3,535 | 3,570 | 3,515 | 3,530 | ±0 | ±0% | 145,100 |
| 2016/08/15 | 3,605 | 3,605 | 3,525 | 3,530 | -135 | -3.7% | 161,900 |
| 2016/08/12 | 3,615 | 3,685 | 3,610 | 3,665 | +95 | +2.7% | 142,300 |
| 2016/08/10 | 3,540 | 3,615 | 3,525 | 3,570 | ±0 | ±0% | 131,100 |
| 2016/08/09 | 3,500 | 3,580 | 3,500 | 3,570 | +25 | +0.7% | 229,100 |
| 2016/08/08 | 3,590 | 3,605 | 3,505 | 3,545 | -35 | -1% | 271,200 |
| 2016/08/05 | 3,625 | 3,645 | 3,570 | 3,580 | -60 | -1.6% | 211,500 |
| 2016/08/04 | 3,655 | 3,660 | 3,610 | 3,640 | ±0 | ±0% | 117,200 |
| 2016/08/03 | 3,655 | 3,665 | 3,625 | 3,640 | -85 | -2.3% | 146,300 |
| 2016/08/02 | 3,720 | 3,770 | 3,715 | 3,725 | -35 | -0.9% | 71,900 |
| 2016/08/01 | 3,770 | 3,775 | 3,725 | 3,760 | -35 | -0.9% | 135,700 |
| 2016/07/29 | 3,730 | 3,820 | 3,695 | 3,795 | +45 | +1.2% | 334,000 |
| 2016/07/28 | 3,745 | 3,765 | 3,725 | 3,750 | -25 | -0.7% | 138,100 |
| 2016/07/27 | 3,780 | 3,800 | 3,745 | 3,775 | +30 | +0.8% | 138,200 |
| 2016/07/26 | 3,740 | 3,765 | 3,705 | 3,745 | +5 | +0.1% | 133,600 |
| 2016/07/25 | 3,805 | 3,820 | 3,715 | 3,740 | -70 | -1.8% | 253,200 |
| 2016/07/22 | 3,770 | 3,810 | 3,750 | 3,810 | -5 | -0.1% | 238,400 |
| 2016/07/21 | 3,850 | 3,850 | 3,785 | 3,815 | -5 | -0.1% | 150,900 |
| 2016/07/20 | 3,725 | 3,830 | 3,725 | 3,820 | +95 | +2.6% | 193,800 |
| 2016/07/19 | 3,720 | 3,745 | 3,685 | 3,725 | +50 | +1.4% | 220,900 |
| 2016/07/15 | 3,710 | 3,710 | 3,640 | 3,675 | -40 | -1.1% | 254,400 |
| 2016/07/14 | 3,760 | 3,760 | 3,685 | 3,715 | -95 | -2.5% | 273,400 |
| 2016/07/13 | 3,850 | 3,870 | 3,800 | 3,810 | -25 | -0.7% | 188,500 |
| 2016/07/12 | 3,840 | 3,860 | 3,820 | 3,835 | +45 | +1.2% | 139,100 |
| 2016/07/11 | 3,735 | 3,800 | 3,735 | 3,790 | +115 | +3.1% | 131,500 |
| 2016/07/08 | 3,740 | 3,775 | 3,670 | 3,675 | -85 | -2.3% | 128,200 |
| 2016/07/07 | 3,700 | 3,770 | 3,700 | 3,760 | +70 | +1.9% | 180,600 |
| 2016/07/06 | 3,655 | 3,700 | 3,620 | 3,690 | -35 | -0.9% | 161,400 |
2001～
2050
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
