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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,445 | 4,620 | 4,400 | 4,595 | +70 | +1.5% | 225,800 |
| 2016/02/05 | 4,565 | 4,590 | 4,455 | 4,525 | -80 | -1.7% | 273,500 |
| 2016/02/04 | 4,745 | 4,765 | 4,595 | 4,605 | -185 | -3.9% | 279,100 |
| 2016/02/03 | 4,735 | 4,830 | 4,695 | 4,790 | -70 | -1.4% | 225,700 |
| 2016/02/02 | 4,795 | 4,925 | 4,785 | 4,860 | +30 | +0.6% | 152,900 |
| 2016/02/01 | 4,775 | 4,835 | 4,755 | 4,830 | +85 | +1.8% | 196,800 |
| 2016/01/29 | 4,635 | 4,760 | 4,620 | 4,745 | +45 | +1% | 338,200 |
| 2016/01/28 | 4,675 | 4,790 | 4,635 | 4,700 | +40 | +0.9% | 340,100 |
| 2016/01/27 | 4,615 | 4,680 | 4,585 | 4,660 | +105 | +2.3% | 228,500 |
| 2016/01/26 | 4,535 | 4,595 | 4,505 | 4,555 | -25 | -0.5% | 181,400 |
| 2016/01/25 | 4,515 | 4,600 | 4,480 | 4,580 | +130 | +2.9% | 297,500 |
| 2016/01/22 | 4,350 | 4,460 | 4,280 | 4,450 | +215 | +5.1% | 290,100 |
| 2016/01/21 | 4,280 | 4,400 | 4,235 | 4,235 | -45 | -1.1% | 368,300 |
| 2016/01/20 | 4,310 | 4,360 | 4,275 | 4,280 | -10 | -0.2% | 243,300 |
| 2016/01/19 | 4,320 | 4,355 | 4,255 | 4,290 | -25 | -0.6% | 320,600 |
| 2016/01/18 | 4,240 | 4,330 | 4,240 | 4,315 | -40 | -0.9% | 256,700 |
| 2016/01/15 | 4,410 | 4,470 | 4,315 | 4,355 | +40 | +0.9% | 469,200 |
| 2016/01/14 | 4,295 | 4,335 | 4,250 | 4,315 | -110 | -2.5% | 253,600 |
| 2016/01/13 | 4,385 | 4,455 | 4,355 | 4,425 | +80 | +1.8% | 244,200 |
| 2016/01/12 | 4,375 | 4,475 | 4,345 | 4,345 | -100 | -2.2% | 286,500 |
| 2016/01/08 | 4,450 | 4,510 | 4,400 | 4,445 | -25 | -0.6% | 213,700 |
| 2016/01/07 | 4,480 | 4,570 | 4,435 | 4,470 | -50 | -1.1% | 220,800 |
| 2016/01/06 | 4,540 | 4,590 | 4,500 | 4,520 | -35 | -0.8% | 153,300 |
| 2016/01/05 | 4,560 | 4,630 | 4,515 | 4,555 | ±0 | ±0% | 175,800 |
| 2016/01/04 | 4,630 | 4,710 | 4,540 | 4,555 | -130 | -2.8% | 151,300 |
| 2015/12/30 | 4,635 | 4,710 | 4,590 | 4,685 | +30 | +0.6% | 113,500 |
| 2015/12/29 | 4,590 | 4,670 | 4,530 | 4,655 | +80 | +1.7% | 156,500 |
| 2015/12/28 | 4,700 | 4,715 | 4,480 | 4,575 | -55 | -1.2% | 170,500 |
| 2015/12/25 | 4,545 | 4,695 | 4,535 | 4,630 | +50 | +1.1% | 172,400 |
| 2015/12/24 | 4,780 | 4,780 | 4,555 | 4,580 | -175 | -3.7% | 249,800 |
| 2015/12/22 | 4,770 | 4,790 | 4,705 | 4,755 | -20 | -0.4% | 180,800 |
| 2015/12/21 | 4,780 | 4,835 | 4,705 | 4,775 | -40 | -0.8% | 220,700 |
| 2015/12/18 | 4,920 | 4,975 | 4,815 | 4,815 | -105 | -2.1% | 433,400 |
| 2015/12/17 | 4,840 | 4,935 | 4,795 | 4,920 | +135 | +2.8% | 425,500 |
| 2015/12/16 | 4,820 | 4,845 | 4,735 | 4,785 | +30 | +0.6% | 376,300 |
| 2015/12/15 | 4,775 | 4,845 | 4,740 | 4,755 | -15 | -0.3% | 345,600 |
| 2015/12/14 | 4,745 | 4,805 | 4,725 | 4,770 | -15 | -0.3% | 307,100 |
| 2015/12/11 | 4,730 | 4,795 | 4,725 | 4,785 | +30 | +0.6% | 422,900 |
| 2015/12/10 | 4,740 | 4,800 | 4,735 | 4,755 | -5 | -0.1% | 295,900 |
| 2015/12/09 | 4,765 | 4,845 | 4,705 | 4,760 | +65 | +1.4% | 299,900 |
| 2015/12/08 | 4,685 | 4,765 | 4,660 | 4,695 | ±0 | ±0% | 182,300 |
| 2015/12/07 | 4,690 | 4,760 | 4,670 | 4,695 | +75 | +1.6% | 182,400 |
| 2015/12/04 | 4,655 | 4,670 | 4,585 | 4,620 | -145 | -3% | 212,800 |
| 2015/12/03 | 4,635 | 4,805 | 4,635 | 4,765 | +155 | +3.4% | 413,100 |
| 2015/12/02 | 4,585 | 4,630 | 4,550 | 4,610 | +35 | +0.8% | 164,500 |
| 2015/12/01 | 4,565 | 4,600 | 4,470 | 4,575 | +5 | +0.1% | 147,700 |
| 2015/11/30 | 4,590 | 4,615 | 4,530 | 4,570 | -30 | -0.7% | 269,300 |
| 2015/11/27 | 4,620 | 4,660 | 4,570 | 4,600 | -30 | -0.6% | 161,200 |
| 2015/11/26 | 4,650 | 4,680 | 4,595 | 4,630 | -10 | -0.2% | 209,500 |
| 2015/11/25 | 4,700 | 4,720 | 4,590 | 4,640 | -85 | -1.8% | 262,400 |
2151～
2200
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
