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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 4,100 | 4,140 | 4,090 | 4,115 | +15 | +0.4% | 267,900 |
| 2017/02/15 | 4,065 | 4,140 | 4,060 | 4,100 | +120 | +3% | 324,600 |
| 2017/02/14 | 3,970 | 4,025 | 3,960 | 3,980 | +5 | +0.1% | 199,800 |
| 2017/02/13 | 4,005 | 4,005 | 3,950 | 3,975 | -5 | -0.1% | 224,800 |
| 2017/02/10 | 3,975 | 3,985 | 3,950 | 3,980 | +55 | +1.4% | 132,900 |
| 2017/02/09 | 3,925 | 3,950 | 3,895 | 3,925 | ±0 | ±0% | 157,700 |
| 2017/02/08 | 3,880 | 3,995 | 3,880 | 3,925 | +55 | +1.4% | 178,900 |
| 2017/02/07 | 3,885 | 3,910 | 3,845 | 3,870 | -30 | -0.8% | 188,100 |
| 2017/02/06 | 3,925 | 3,925 | 3,885 | 3,900 | -15 | -0.4% | 181,100 |
| 2017/02/03 | 3,905 | 3,935 | 3,905 | 3,915 | +10 | +0.3% | 100,000 |
| 2017/02/02 | 3,955 | 3,960 | 3,900 | 3,905 | -70 | -1.8% | 140,900 |
| 2017/02/01 | 3,965 | 3,975 | 3,950 | 3,975 | -5 | -0.1% | 122,100 |
| 2017/01/31 | 3,975 | 3,990 | 3,965 | 3,980 | -10 | -0.3% | 113,200 |
| 2017/01/30 | 3,980 | 4,010 | 3,970 | 3,990 | ±0 | ±0% | 141,600 |
| 2017/01/27 | 3,955 | 4,010 | 3,945 | 3,990 | +35 | +0.9% | 157,100 |
| 2017/01/26 | 3,915 | 3,970 | 3,905 | 3,955 | +70 | +1.8% | 185,400 |
| 2017/01/25 | 3,915 | 3,935 | 3,870 | 3,885 | +15 | +0.4% | 116,600 |
| 2017/01/24 | 3,890 | 3,890 | 3,850 | 3,870 | -20 | -0.5% | 161,100 |
| 2017/01/23 | 3,905 | 3,915 | 3,885 | 3,890 | -45 | -1.1% | 129,100 |
| 2017/01/20 | 3,940 | 3,950 | 3,910 | 3,935 | +5 | +0.1% | 110,700 |
| 2017/01/19 | 3,945 | 3,960 | 3,915 | 3,930 | +35 | +0.9% | 132,700 |
| 2017/01/18 | 3,930 | 3,945 | 3,860 | 3,895 | -20 | -0.5% | 158,300 |
| 2017/01/17 | 3,955 | 3,970 | 3,910 | 3,915 | -80 | -2% | 125,800 |
| 2017/01/16 | 3,990 | 4,020 | 3,985 | 3,995 | -25 | -0.6% | 159,900 |
| 2017/01/13 | 3,960 | 4,025 | 3,960 | 4,020 | +60 | +1.5% | 166,800 |
| 2017/01/12 | 4,040 | 4,050 | 3,930 | 3,960 | -110 | -2.7% | 257,300 |
| 2017/01/11 | 4,090 | 4,090 | 4,040 | 4,070 | -15 | -0.4% | 174,700 |
| 2017/01/10 | 4,130 | 4,160 | 4,055 | 4,085 | -70 | -1.7% | 212,500 |
| 2017/01/06 | 4,120 | 4,165 | 4,110 | 4,155 | +5 | +0.1% | 156,200 |
| 2017/01/05 | 4,170 | 4,170 | 4,105 | 4,150 | -15 | -0.4% | 223,700 |
| 2017/01/04 | 4,085 | 4,175 | 4,085 | 4,165 | +95 | +2.3% | 198,700 |
| 2016/12/30 | 4,090 | 4,115 | 4,065 | 4,070 | -5 | -0.1% | 103,600 |
| 2016/12/29 | 4,100 | 4,105 | 4,050 | 4,075 | -45 | -1.1% | 141,200 |
| 2016/12/28 | 4,150 | 4,150 | 4,110 | 4,120 | -5 | -0.1% | 86,900 |
| 2016/12/27 | 4,150 | 4,165 | 4,115 | 4,125 | -20 | -0.5% | 84,400 |
| 2016/12/26 | 4,145 | 4,180 | 4,130 | 4,145 | +35 | +0.9% | 91,800 |
| 2016/12/22 | 4,105 | 4,120 | 4,085 | 4,110 | ±0 | ±0% | 111,700 |
| 2016/12/21 | 4,120 | 4,135 | 4,105 | 4,110 | -25 | -0.6% | 169,700 |
| 2016/12/20 | 4,070 | 4,140 | 4,060 | 4,135 | +60 | +1.5% | 147,400 |
| 2016/12/19 | 4,050 | 4,080 | 4,040 | 4,075 | +30 | +0.7% | 117,900 |
| 2016/12/16 | 4,030 | 4,050 | 4,020 | 4,045 | -5 | -0.1% | 161,000 |
| 2016/12/15 | 4,045 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 162,800 |
| 2016/12/14 | 4,070 | 4,070 | 4,020 | 4,045 | -20 | -0.5% | 125,900 |
| 2016/12/13 | 3,985 | 4,075 | 3,980 | 4,065 | +95 | +2.4% | 223,900 |
| 2016/12/12 | 3,955 | 4,000 | 3,930 | 3,970 | ±0 | ±0% | 186,000 |
| 2016/12/09 | 3,920 | 3,990 | 3,920 | 3,970 | -20 | -0.5% | 253,800 |
| 2016/12/08 | 4,010 | 4,015 | 3,935 | 3,990 | +30 | +0.8% | 214,600 |
| 2016/12/07 | 3,930 | 3,970 | 3,895 | 3,960 | +80 | +2.1% | 193,100 |
| 2016/12/06 | 3,880 | 3,890 | 3,850 | 3,880 | +25 | +0.6% | 145,900 |
| 2016/12/05 | 3,920 | 3,920 | 3,840 | 3,855 | -65 | -1.7% | 178,500 |
2001～
2050
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
