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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,290 | 1,327 | 1,290 | 1,327 | +7 | +0.5% | 1,200 |
| 2011/08/10 | 1,291 | 1,320 | 1,291 | 1,320 | +51 | +4% | 400 |
| 2011/08/09 | 1,254 | 1,285 | 1,245 | 1,269 | -13 | -1% | 13,600 |
| 2011/08/08 | 1,304 | 1,325 | 1,276 | 1,282 | -9 | -0.7% | 44,100 |
| 2011/08/05 | 1,263 | 1,306 | 1,263 | 1,291 | -32 | -2.4% | 8,800 |
| 2011/08/04 | 1,348 | 1,350 | 1,323 | 1,323 | -29 | -2.1% | 4,400 |
| 2011/08/03 | 1,346 | 1,359 | 1,345 | 1,352 | -10 | -0.7% | 5,000 |
| 2011/08/02 | 1,350 | 1,362 | 1,349 | 1,362 | -18 | -1.3% | 600 |
| 2011/08/01 | 1,347 | 1,380 | 1,347 | 1,380 | +20 | +1.5% | 1,900 |
| 2011/07/29 | 1,363 | 1,372 | 1,358 | 1,360 | -40 | -2.9% | 3,200 |
| 2011/07/28 | 1,401 | 1,418 | 1,393 | 1,400 | -26 | -1.8% | 6,300 |
| 2011/07/27 | 1,420 | 1,433 | 1,408 | 1,426 | -5 | -0.3% | 3,500 |
| 2011/07/26 | 1,434 | 1,438 | 1,431 | 1,431 | +8 | +0.6% | 1,200 |
| 2011/07/25 | 1,424 | 1,437 | 1,417 | 1,423 | -20 | -1.4% | 4,100 |
| 2011/07/22 | 1,466 | 1,466 | 1,432 | 1,443 | -28 | -1.9% | 4,200 |
| 2011/07/21 | 1,468 | 1,472 | 1,467 | 1,471 | +2 | +0.1% | 1,800 |
| 2011/07/20 | 1,479 | 1,487 | 1,469 | 1,469 | +5 | +0.3% | 1,000 |
| 2011/07/19 | 1,481 | 1,481 | 1,460 | 1,464 | -35 | -2.3% | 5,500 |
| 2011/07/15 | 1,508 | 1,508 | 1,488 | 1,499 | +20 | +1.4% | 5,800 |
| 2011/07/14 | 1,460 | 1,479 | 1,460 | 1,479 | +40 | +2.8% | 11,400 |
| 2011/07/13 | 1,463 | 1,463 | 1,439 | 1,439 | +7 | +0.5% | 2,600 |
| 2011/07/12 | 1,445 | 1,445 | 1,428 | 1,432 | -31 | -2.1% | 2,700 |
| 2011/07/11 | 1,453 | 1,471 | 1,447 | 1,463 | +6 | +0.4% | 4,600 |
| 2011/07/08 | 1,443 | 1,466 | 1,443 | 1,457 | +36 | +2.5% | 3,900 |
| 2011/07/07 | 1,385 | 1,422 | 1,378 | 1,421 | +45 | +3.3% | 5,000 |
| 2011/07/06 | 1,385 | 1,387 | 1,366 | 1,376 | -8 | -0.6% | 16,400 |
| 2011/07/05 | 1,386 | 1,386 | 1,372 | 1,384 | -2 | -0.1% | 6,400 |
| 2011/07/04 | 1,381 | 1,386 | 1,378 | 1,386 | +35 | +2.6% | 1,200 |
| 2011/07/01 | 1,386 | 1,386 | 1,339 | 1,351 | -29 | -2.1% | 6,900 |
| 2011/06/30 | 1,372 | 1,384 | 1,372 | 1,380 | +2 | +0.1% | 5,400 |
| 2011/06/29 | 1,371 | 1,378 | 1,363 | 1,378 | +31 | +2.3% | 800 |
| 2011/06/28 | 1,327 | 1,353 | 1,327 | 1,347 | +26 | +2% | 1,700 |
| 2011/06/27 | 1,348 | 1,348 | 1,321 | 1,321 | -35 | -2.6% | 9,700 |
| 2011/06/24 | 1,344 | 1,356 | 1,344 | 1,356 | +11 | +0.8% | 1,800 |
| 2011/06/23 | 1,330 | 1,351 | 1,330 | 1,345 | +6 | +0.4% | 8,700 |
| 2011/06/22 | 1,348 | 1,350 | 1,334 | 1,339 | ±0 | ±0% | 6,200 |
| 2011/06/21 | 1,304 | 1,339 | 1,304 | 1,339 | +30 | +2.3% | 2,600 |
| 2011/06/20 | 1,301 | 1,323 | 1,301 | 1,309 | +9 | +0.7% | 1,800 |
| 2011/06/17 | 1,351 | 1,351 | 1,297 | 1,300 | -51 | -3.8% | 3,600 |
| 2011/06/16 | 1,359 | 1,373 | 1,351 | 1,351 | -18 | -1.3% | 4,500 |
| 2011/06/15 | 1,367 | 1,375 | 1,359 | 1,369 | +7 | +0.5% | 2,200 |
| 2011/06/14 | 1,362 | 1,381 | 1,354 | 1,362 | +2 | +0.1% | 6,700 |
| 2011/06/13 | 1,376 | 1,376 | 1,360 | 1,360 | -15 | -1.1% | 900 |
| 2011/06/10 | 1,389 | 1,389 | 1,373 | 1,375 | -1 | -0.1% | 50,900 |
| 2011/06/09 | 1,386 | 1,393 | 1,360 | 1,376 | ±0 | ±0% | 3,200 |
| 2011/06/08 | 1,345 | 1,384 | 1,345 | 1,376 | +31 | +2.3% | 800 |
| 2011/06/07 | 1,300 | 1,379 | 1,300 | 1,345 | +45 | +3.5% | 3,000 |
| 2011/06/06 | 1,290 | 1,316 | 1,290 | 1,300 | +14 | +1.1% | 21,500 |
| 2011/06/03 | 1,293 | 1,293 | 1,273 | 1,286 | -28 | -2.1% | 4,100 |
| 2011/06/02 | 1,294 | 1,317 | 1,293 | 1,314 | -8 | -0.6% | 3,000 |
3251～
3300
件表示中 / 3585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 | 219,300円 | +2.5% | +10.8% | 5.79% | 12.02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 |
| 平和堂 | 223,000円 | +4.4% | +1.5% | 2.69% | 12.49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 |
| バローＨＤ | 213,700円 | +4.0% | +3.1% | 3.18% | 9.15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 |
| アークランズ | 169,600円 | +1.4% | +14.5% | 2.36% | 8.81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 | 83,800円 | +3.0% | -15.6% | 1.91% | - | 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
