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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,523 | 1,523 | 1,487 | 1,518 | -45 | -2.9% | 6,100 |
| 2012/08/15 | 1,539 | 1,563 | 1,526 | 1,563 | -42 | -2.6% | 2,300 |
| 2012/08/14 | 1,656 | 1,656 | 1,593 | 1,605 | -51 | -3.1% | 4,900 |
| 2012/08/13 | 1,661 | 1,664 | 1,652 | 1,656 | -42 | -2.5% | 1,900 |
| 2012/08/10 | 1,655 | 1,698 | 1,655 | 1,698 | +51 | +3.1% | 3,900 |
| 2012/08/09 | 1,640 | 1,647 | 1,619 | 1,647 | +17 | +1% | 8,400 |
| 2012/08/08 | 1,652 | 1,655 | 1,601 | 1,630 | +58 | +3.7% | 6,300 |
| 2012/08/07 | 1,530 | 1,650 | 1,528 | 1,572 | +30 | +1.9% | 5,000 |
| 2012/08/06 | 1,529 | 1,544 | 1,521 | 1,542 | +44 | +2.9% | 31,100 |
| 2012/08/03 | 1,516 | 1,516 | 1,490 | 1,498 | -36 | -2.3% | 5,300 |
| 2012/08/02 | 1,550 | 1,551 | 1,530 | 1,534 | +7 | +0.5% | 8,100 |
| 2012/08/01 | 1,529 | 1,549 | 1,527 | 1,527 | -7 | -0.5% | 2,400 |
| 2012/07/31 | 1,535 | 1,536 | 1,513 | 1,534 | -23 | -1.5% | 5,700 |
| 2012/07/30 | 1,533 | 1,557 | 1,524 | 1,557 | +31 | +2% | 5,500 |
| 2012/07/27 | 1,541 | 1,541 | 1,526 | 1,526 | -2 | -0.1% | 1,700 |
| 2012/07/26 | 1,514 | 1,528 | 1,514 | 1,528 | +19 | +1.3% | 3,000 |
| 2012/07/25 | 1,492 | 1,522 | 1,492 | 1,509 | +8 | +0.5% | 1,600 |
| 2012/07/24 | 1,517 | 1,525 | 1,501 | 1,501 | -20 | -1.3% | 3,000 |
| 2012/07/23 | 1,544 | 1,568 | 1,512 | 1,521 | -33 | -2.1% | 10,500 |
| 2012/07/20 | 1,557 | 1,590 | 1,554 | 1,554 | -16 | -1% | 3,500 |
| 2012/07/19 | 1,595 | 1,611 | 1,558 | 1,570 | -20 | -1.3% | 13,700 |
| 2012/07/18 | 1,622 | 1,622 | 1,590 | 1,590 | -51 | -3.1% | 500 |
| 2012/07/17 | 1,620 | 1,645 | 1,599 | 1,641 | +20 | +1.2% | 2,700 |
| 2012/07/13 | 1,602 | 1,645 | 1,602 | 1,621 | +19 | +1.2% | 5,400 |
| 2012/07/12 | 1,613 | 1,613 | 1,602 | 1,602 | -24 | -1.5% | 600 |
| 2012/07/11 | 1,590 | 1,626 | 1,590 | 1,626 | +19 | +1.2% | 500 |
| 2012/07/10 | 1,635 | 1,635 | 1,607 | 1,607 | -18 | -1.1% | 1,400 |
| 2012/07/09 | 1,640 | 1,640 | 1,609 | 1,625 | -26 | -1.6% | 3,900 |
| 2012/07/06 | 1,643 | 1,658 | 1,631 | 1,651 | +21 | +1.3% | 13,600 |
| 2012/07/05 | 1,597 | 1,630 | 1,597 | 1,630 | +5 | +0.3% | 5,400 |
| 2012/07/04 | 1,620 | 1,631 | 1,620 | 1,625 | -9 | -0.6% | 1,900 |
| 2012/07/03 | 1,627 | 1,634 | 1,623 | 1,634 | +14 | +0.9% | 4,000 |
| 2012/07/02 | 1,636 | 1,637 | 1,620 | 1,620 | -16 | -1% | 5,600 |
| 2012/06/29 | 1,640 | 1,642 | 1,613 | 1,636 | -1 | -0.1% | 6,600 |
| 2012/06/28 | 1,606 | 1,640 | 1,606 | 1,637 | +16 | +1% | 5,300 |
| 2012/06/27 | 1,579 | 1,621 | 1,579 | 1,621 | +46 | +2.9% | 10,200 |
| 2012/06/26 | 1,562 | 1,607 | 1,562 | 1,575 | +6 | +0.4% | 14,200 |
| 2012/06/25 | 1,590 | 1,590 | 1,566 | 1,569 | -21 | -1.3% | 2,400 |
| 2012/06/22 | 1,570 | 1,608 | 1,570 | 1,590 | -19 | -1.2% | 2,200 |
| 2012/06/21 | 1,599 | 1,624 | 1,582 | 1,609 | +40 | +2.5% | 7,300 |
| 2012/06/20 | 1,549 | 1,569 | 1,549 | 1,569 | +33 | +2.1% | 3,900 |
| 2012/06/19 | 1,554 | 1,554 | 1,536 | 1,536 | -23 | -1.5% | 2,400 |
| 2012/06/18 | 1,554 | 1,581 | 1,553 | 1,559 | +5 | +0.3% | 5,300 |
| 2012/06/15 | 1,599 | 1,599 | 1,551 | 1,554 | -27 | -1.7% | 6,000 |
| 2012/06/14 | 1,562 | 1,601 | 1,561 | 1,581 | +16 | +1% | 4,400 |
| 2012/06/13 | 1,577 | 1,604 | 1,565 | 1,565 | -12 | -0.8% | 1,200 |
| 2012/06/12 | 1,587 | 1,589 | 1,574 | 1,577 | -19 | -1.2% | 8,300 |
| 2012/06/11 | 1,570 | 1,610 | 1,570 | 1,596 | +18 | +1.1% | 8,700 |
| 2012/06/08 | 1,625 | 1,625 | 1,569 | 1,578 | -68 | -4.1% | 54,900 |
| 2012/06/07 | 1,644 | 1,688 | 1,642 | 1,646 | -38 | -2.3% | 8,600 |
3001～
3050
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
