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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,930 | 4,950 | 4,875 | 4,910 | -10 | -0.2% | 145,100 |
| 2015/06/25 | 4,975 | 5,020 | 4,915 | 4,920 | -45 | -0.9% | 211,200 |
| 2015/06/24 | 4,935 | 4,975 | 4,915 | 4,965 | +60 | +1.2% | 162,200 |
| 2015/06/23 | 4,890 | 4,905 | 4,825 | 4,905 | +70 | +1.4% | 239,800 |
| 2015/06/22 | 4,930 | 4,955 | 4,825 | 4,835 | -95 | -1.9% | 253,200 |
| 2015/06/19 | 4,945 | 4,975 | 4,845 | 4,930 | +20 | +0.4% | 491,300 |
| 2015/06/18 | 4,900 | 4,945 | 4,865 | 4,910 | +10 | +0.2% | 440,300 |
| 2015/06/17 | 4,900 | 4,935 | 4,880 | 4,900 | +15 | +0.3% | 258,900 |
| 2015/06/16 | 4,890 | 4,895 | 4,810 | 4,885 | -10 | -0.2% | 305,300 |
| 2015/06/15 | 4,775 | 4,925 | 4,775 | 4,895 | +105 | +2.2% | 416,600 |
| 2015/06/12 | 4,760 | 4,810 | 4,735 | 4,790 | -15 | -0.3% | 423,400 |
| 2015/06/11 | 4,745 | 4,815 | 4,690 | 4,805 | +125 | +2.7% | 249,200 |
| 2015/06/10 | 4,725 | 4,775 | 4,660 | 4,680 | +5 | +0.1% | 365,100 |
| 2015/06/09 | 4,665 | 4,745 | 4,645 | 4,675 | +35 | +0.8% | 549,900 |
| 2015/06/08 | 4,640 | 4,685 | 4,625 | 4,640 | -65 | -1.4% | 229,100 |
| 2015/06/05 | 4,690 | 4,730 | 4,625 | 4,705 | +30 | +0.6% | 269,800 |
| 2015/06/04 | 4,695 | 4,735 | 4,650 | 4,675 | -60 | -1.3% | 447,400 |
| 2015/06/03 | 4,775 | 4,795 | 4,695 | 4,735 | -75 | -1.6% | 260,500 |
| 2015/06/02 | 4,745 | 4,820 | 4,725 | 4,810 | +65 | +1.4% | 349,000 |
| 2015/06/01 | 4,690 | 4,755 | 4,670 | 4,745 | ±0 | ±0% | 297,900 |
| 2015/05/29 | 4,680 | 4,775 | 4,655 | 4,745 | +100 | +2.2% | 349,600 |
| 2015/05/28 | 4,725 | 4,745 | 4,610 | 4,645 | -70 | -1.5% | 429,200 |
| 2015/05/27 | 4,730 | 4,775 | 4,695 | 4,715 | -50 | -1% | 359,000 |
| 2015/05/26 | 4,750 | 4,780 | 4,720 | 4,765 | +15 | +0.3% | 194,300 |
| 2015/05/25 | 4,820 | 4,820 | 4,740 | 4,750 | -60 | -1.2% | 200,800 |
| 2015/05/22 | 4,790 | 4,810 | 4,745 | 4,810 | +20 | +0.4% | 167,900 |
| 2015/05/21 | 4,770 | 4,815 | 4,730 | 4,790 | +20 | +0.4% | 290,900 |
| 2015/05/20 | 4,770 | 4,835 | 4,735 | 4,770 | +70 | +1.5% | 372,200 |
| 2015/05/19 | 4,620 | 4,730 | 4,620 | 4,700 | +145 | +3.2% | 309,800 |
| 2015/05/18 | 4,625 | 4,675 | 4,535 | 4,555 | -45 | -1% | 357,900 |
| 2015/05/15 | 4,500 | 4,620 | 4,495 | 4,600 | +165 | +3.7% | 594,200 |
| 2015/05/14 | 4,350 | 4,450 | 4,335 | 4,435 | +145 | +3.4% | 504,300 |
| 2015/05/13 | 4,200 | 4,310 | 4,185 | 4,290 | +120 | +2.9% | 380,400 |
| 2015/05/12 | 4,170 | 4,265 | 4,130 | 4,170 | -20 | -0.5% | 758,200 |
| 2015/05/11 | 4,420 | 4,425 | 4,090 | 4,190 | +50 | +1.2% | 959,800 |
| 2015/05/08 | 4,100 | 4,190 | 4,080 | 4,140 | +70 | +1.7% | 624,800 |
| 2015/05/07 | 4,050 | 4,095 | 4,010 | 4,070 | +20 | +0.5% | 292,800 |
| 2015/05/01 | 4,145 | 4,145 | 4,040 | 4,050 | -95 | -2.3% | 314,400 |
| 2015/04/30 | 4,165 | 4,195 | 4,095 | 4,145 | -25 | -0.6% | 390,900 |
| 2015/04/28 | 4,145 | 4,215 | 4,145 | 4,170 | +10 | +0.2% | 217,500 |
| 2015/04/27 | 4,130 | 4,170 | 4,105 | 4,160 | +50 | +1.2% | 189,400 |
| 2015/04/24 | 4,135 | 4,150 | 4,095 | 4,110 | +20 | +0.5% | 305,200 |
| 2015/04/23 | 4,100 | 4,190 | 4,070 | 4,090 | +25 | +0.6% | 410,900 |
| 2015/04/22 | 4,020 | 4,095 | 3,995 | 4,065 | +95 | +2.4% | 258,200 |
| 2015/04/21 | 3,995 | 3,995 | 3,930 | 3,970 | +35 | +0.9% | 292,100 |
| 2015/04/20 | 3,910 | 4,000 | 3,890 | 3,935 | -25 | -0.6% | 364,400 |
| 2015/04/17 | 4,020 | 4,065 | 3,960 | 3,960 | -85 | -2.1% | 541,700 |
| 2015/04/16 | 4,050 | 4,075 | 3,995 | 4,045 | +40 | +1% | 361,100 |
| 2015/04/15 | 4,105 | 4,155 | 4,000 | 4,005 | -90 | -2.2% | 554,800 |
| 2015/04/14 | 4,135 | 4,190 | 4,080 | 4,095 | -70 | -1.7% | 309,500 |
2301～
2350
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
