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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,635 | 4,725 | 4,625 | 4,725 | +80 | +1.7% | 213,600 |
| 2015/11/20 | 4,620 | 4,665 | 4,590 | 4,645 | -5 | -0.1% | 297,900 |
| 2015/11/19 | 4,590 | 4,665 | 4,570 | 4,650 | +150 | +3.3% | 304,300 |
| 2015/11/18 | 4,600 | 4,645 | 4,490 | 4,500 | -90 | -2% | 225,400 |
| 2015/11/17 | 4,650 | 4,670 | 4,575 | 4,590 | +5 | +0.1% | 234,000 |
| 2015/11/16 | 4,565 | 4,605 | 4,535 | 4,585 | -35 | -0.8% | 140,100 |
| 2015/11/13 | 4,620 | 4,665 | 4,580 | 4,620 | -15 | -0.3% | 194,700 |
| 2015/11/12 | 4,540 | 4,650 | 4,540 | 4,635 | +60 | +1.3% | 322,700 |
| 2015/11/11 | 4,500 | 4,590 | 4,485 | 4,575 | +85 | +1.9% | 212,400 |
| 2015/11/10 | 4,465 | 4,500 | 4,405 | 4,490 | -45 | -1% | 188,500 |
| 2015/11/09 | 4,630 | 4,640 | 4,500 | 4,535 | -25 | -0.5% | 257,700 |
| 2015/11/06 | 4,500 | 4,565 | 4,485 | 4,560 | +65 | +1.4% | 154,200 |
| 2015/11/05 | 4,445 | 4,510 | 4,415 | 4,495 | +55 | +1.2% | 163,900 |
| 2015/11/04 | 4,470 | 4,520 | 4,415 | 4,440 | +105 | +2.4% | 369,900 |
| 2015/11/02 | 4,380 | 4,435 | 4,325 | 4,335 | -95 | -2.1% | 148,700 |
| 2015/10/30 | 4,370 | 4,445 | 4,340 | 4,430 | +60 | +1.4% | 324,000 |
| 2015/10/29 | 4,385 | 4,395 | 4,305 | 4,370 | -20 | -0.5% | 715,200 |
| 2015/10/28 | 4,355 | 4,420 | 4,285 | 4,390 | +100 | +2.3% | 379,100 |
| 2015/10/27 | 4,295 | 4,355 | 4,260 | 4,290 | -5 | -0.1% | 233,500 |
| 2015/10/26 | 4,295 | 4,295 | 4,220 | 4,295 | +35 | +0.8% | 266,100 |
| 2015/10/23 | 4,340 | 4,340 | 4,245 | 4,260 | +35 | +0.8% | 161,000 |
| 2015/10/22 | 4,275 | 4,300 | 4,215 | 4,225 | -45 | -1.1% | 195,400 |
| 2015/10/21 | 4,245 | 4,285 | 4,185 | 4,270 | +5 | +0.1% | 223,300 |
| 2015/10/20 | 4,275 | 4,325 | 4,215 | 4,265 | ±0 | ±0% | 204,000 |
| 2015/10/19 | 4,150 | 4,265 | 4,150 | 4,265 | +115 | +2.8% | 268,100 |
| 2015/10/16 | 4,260 | 4,275 | 4,140 | 4,150 | -65 | -1.5% | 217,900 |
| 2015/10/15 | 4,055 | 4,230 | 4,055 | 4,215 | +160 | +3.9% | 330,500 |
| 2015/10/14 | 4,095 | 4,130 | 4,040 | 4,055 | -15 | -0.4% | 255,400 |
| 2015/10/13 | 4,040 | 4,105 | 4,025 | 4,070 | -20 | -0.5% | 246,100 |
| 2015/10/09 | 4,015 | 4,100 | 3,935 | 4,090 | +75 | +1.9% | 452,200 |
| 2015/10/08 | 4,210 | 4,220 | 3,980 | 4,015 | -215 | -5.1% | 490,700 |
| 2015/10/07 | 4,285 | 4,290 | 4,165 | 4,230 | -60 | -1.4% | 256,700 |
| 2015/10/06 | 4,425 | 4,430 | 4,280 | 4,290 | -90 | -2.1% | 220,300 |
| 2015/10/05 | 4,370 | 4,390 | 4,310 | 4,380 | +70 | +1.6% | 121,600 |
| 2015/10/02 | 4,290 | 4,390 | 4,265 | 4,310 | -10 | -0.2% | 167,400 |
| 2015/10/01 | 4,240 | 4,380 | 4,230 | 4,320 | +110 | +2.6% | 191,400 |
| 2015/09/30 | 4,185 | 4,255 | 4,180 | 4,210 | +120 | +2.9% | 172,800 |
| 2015/09/29 | 4,220 | 4,245 | 4,070 | 4,090 | -185 | -4.3% | 236,300 |
| 2015/09/28 | 4,205 | 4,280 | 4,180 | 4,275 | +40 | +0.9% | 163,500 |
| 2015/09/25 | 4,175 | 4,265 | 4,155 | 4,235 | +85 | +2% | 352,600 |
| 2015/09/24 | 4,100 | 4,265 | 4,100 | 4,150 | -40 | -1% | 301,800 |
| 2015/09/18 | 4,250 | 4,270 | 4,180 | 4,190 | -110 | -2.6% | 317,700 |
| 2015/09/17 | 4,360 | 4,375 | 4,255 | 4,300 | +50 | +1.2% | 135,600 |
| 2015/09/16 | 4,440 | 4,440 | 4,200 | 4,250 | -140 | -3.2% | 234,700 |
| 2015/09/15 | 4,405 | 4,505 | 4,390 | 4,390 | -40 | -0.9% | 198,700 |
| 2015/09/14 | 4,435 | 4,550 | 4,415 | 4,430 | +65 | +1.5% | 200,700 |
| 2015/09/11 | 4,255 | 4,410 | 4,255 | 4,365 | +60 | +1.4% | 255,700 |
| 2015/09/10 | 4,280 | 4,330 | 4,230 | 4,305 | -105 | -2.4% | 268,800 |
| 2015/09/09 | 4,270 | 4,410 | 4,240 | 4,410 | +275 | +6.7% | 245,100 |
| 2015/09/08 | 4,270 | 4,340 | 4,125 | 4,135 | -105 | -2.5% | 210,600 |
2201～
2250
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
