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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/02 | 3,890 | 3,930 | 3,890 | 3,920 | +25 | +0.6% | 196,600 |
| 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 |
2101～
2150
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
