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 |
|---|---|---|---|---|---|---|---|
| 2012/03/27 | 1,629 | 1,698 | 1,609 | 1,683 | +94 | +5.9% | 22,200 |
| 2012/03/26 | 1,591 | 1,610 | 1,589 | 1,589 | -2 | -0.1% | 13,500 |
| 2012/03/23 | 1,578 | 1,605 | 1,569 | 1,591 | -25 | -1.5% | 6,500 |
| 2012/03/22 | 1,587 | 1,617 | 1,575 | 1,616 | +24 | +1.5% | 7,100 |
| 2012/03/21 | 1,615 | 1,615 | 1,587 | 1,592 | -13 | -0.8% | 7,900 |
| 2012/03/19 | 1,589 | 1,610 | 1,589 | 1,605 | +16 | +1% | 4,700 |
| 2012/03/16 | 1,606 | 1,624 | 1,582 | 1,589 | -15 | -0.9% | 17,500 |
| 2012/03/15 | 1,626 | 1,626 | 1,604 | 1,604 | -22 | -1.4% | 8,400 |
| 2012/03/14 | 1,649 | 1,654 | 1,626 | 1,626 | -2 | -0.1% | 11,300 |
| 2012/03/13 | 1,664 | 1,664 | 1,624 | 1,628 | -32 | -1.9% | 5,000 |
| 2012/03/12 | 1,638 | 1,676 | 1,638 | 1,660 | +62 | +3.9% | 6,600 |
| 2012/03/09 | 1,617 | 1,630 | 1,598 | 1,598 | -8 | -0.5% | 71,600 |
| 2012/03/08 | 1,633 | 1,633 | 1,606 | 1,606 | -35 | -2.1% | 5,200 |
| 2012/03/07 | 1,580 | 1,641 | 1,555 | 1,641 | +38 | +2.4% | 11,600 |
| 2012/03/06 | 1,617 | 1,651 | 1,590 | 1,603 | -12 | -0.7% | 20,700 |
| 2012/03/05 | 1,609 | 1,650 | 1,604 | 1,615 | +12 | +0.7% | 13,800 |
| 2012/03/02 | 1,583 | 1,619 | 1,580 | 1,603 | +23 | +1.5% | 8,100 |
| 2012/03/01 | 1,540 | 1,610 | 1,539 | 1,580 | +54 | +3.5% | 10,700 |
| 2012/02/29 | 1,524 | 1,563 | 1,523 | 1,526 | +27 | +1.8% | 8,300 |
| 2012/02/28 | 1,478 | 1,505 | 1,475 | 1,499 | +15 | +1% | 8,100 |
| 2012/02/27 | 1,476 | 1,484 | 1,466 | 1,484 | +10 | +0.7% | 3,800 |
| 2012/02/24 | 1,504 | 1,504 | 1,474 | 1,474 | -24 | -1.6% | 6,200 |
| 2012/02/23 | 1,443 | 1,506 | 1,439 | 1,498 | +53 | +3.7% | 10,300 |
| 2012/02/22 | 1,446 | 1,459 | 1,444 | 1,445 | +6 | +0.4% | 8,400 |
| 2012/02/21 | 1,449 | 1,449 | 1,428 | 1,439 | ±0 | ±0% | 5,000 |
| 2012/02/20 | 1,452 | 1,455 | 1,439 | 1,439 | ±0 | ±0% | 2,000 |
| 2012/02/17 | 1,432 | 1,439 | 1,425 | 1,439 | +19 | +1.3% | 2,400 |
| 2012/02/16 | 1,417 | 1,421 | 1,412 | 1,420 | +8 | +0.6% | 2,600 |
| 2012/02/15 | 1,406 | 1,433 | 1,405 | 1,412 | +2 | +0.1% | 13,900 |
| 2012/02/14 | 1,391 | 1,410 | 1,387 | 1,410 | +29 | +2.1% | 2,300 |
| 2012/02/13 | 1,396 | 1,404 | 1,378 | 1,381 | -1 | -0.1% | 2,800 |
| 2012/02/10 | 1,388 | 1,388 | 1,370 | 1,382 | -2 | -0.1% | 3,600 |
| 2012/02/09 | 1,349 | 1,387 | 1,348 | 1,384 | +34 | +2.5% | 5,100 |
| 2012/02/08 | 1,368 | 1,368 | 1,341 | 1,350 | +3 | +0.2% | 10,900 |
| 2012/02/07 | 1,354 | 1,355 | 1,327 | 1,347 | -20 | -1.5% | 7,200 |
| 2012/02/06 | 1,385 | 1,387 | 1,360 | 1,367 | ±0 | ±0% | 11,900 |
| 2012/02/03 | 1,368 | 1,371 | 1,360 | 1,367 | -2 | -0.1% | 3,900 |
| 2012/02/02 | 1,386 | 1,386 | 1,369 | 1,369 | +10 | +0.7% | 2,800 |
| 2012/02/01 | 1,361 | 1,372 | 1,359 | 1,359 | +24 | +1.8% | 2,100 |
| 2012/01/31 | 1,333 | 1,341 | 1,326 | 1,335 | +12 | +0.9% | 2,600 |
| 2012/01/30 | 1,331 | 1,342 | 1,323 | 1,323 | -3 | -0.2% | 3,600 |
| 2012/01/27 | 1,323 | 1,326 | 1,323 | 1,326 | -3 | -0.2% | 1,500 |
| 2012/01/26 | 1,333 | 1,335 | 1,318 | 1,329 | -19 | -1.4% | 2,300 |
| 2012/01/25 | 1,366 | 1,372 | 1,344 | 1,348 | -1 | -0.1% | 2,700 |
| 2012/01/24 | 1,334 | 1,349 | 1,334 | 1,349 | +13 | +1% | 400 |
| 2012/01/23 | 1,336 | 1,336 | 1,324 | 1,336 | +10 | +0.8% | 1,600 |
| 2012/01/20 | 1,331 | 1,331 | 1,313 | 1,326 | -16 | -1.2% | 3,900 |
| 2012/01/19 | 1,358 | 1,385 | 1,342 | 1,342 | -13 | -1% | 3,800 |
| 2012/01/18 | 1,353 | 1,355 | 1,343 | 1,355 | +5 | +0.4% | 3,100 |
| 2012/01/17 | 1,353 | 1,353 | 1,350 | 1,350 | -3 | -0.2% | 300 |
3201～
3250
件表示中 / 3688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 | 203,000円 | +2.5% | +10.8% | 6.26% | 10.83倍 | 0.57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 |
| ゲンキードラ | 337,000円 | +9.3% | +10.3% | 0.39% | 14.63倍 | 2.06倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アクシアル | 109,500円 | +3.6% | +1.4% | 2.28% | 13.17倍 | 1.14倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 304,000円 | +4.1% | +0.8% | 2.80% | 10.31倍 | 1.10倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ベルーナ | 96,700円 | +4.2% | +5.7% | 3.00% | 11.63倍 | 0.69倍 |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
