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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
