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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 3,595 | 3,655 | 3,595 | 3,630 | +60 | +1.7% | 211,800 |
| 2018/07/13 | 3,515 | 3,580 | 3,515 | 3,570 | +70 | +2% | 146,300 |
| 2018/07/12 | 3,530 | 3,540 | 3,500 | 3,500 | -30 | -0.8% | 175,900 |
| 2018/07/11 | 3,535 | 3,560 | 3,510 | 3,530 | -5 | -0.1% | 205,400 |
| 2018/07/10 | 3,525 | 3,560 | 3,515 | 3,535 | +15 | +0.4% | 266,500 |
| 2018/07/09 | 3,520 | 3,555 | 3,510 | 3,520 | +15 | +0.4% | 115,000 |
| 2018/07/06 | 3,560 | 3,570 | 3,500 | 3,505 | -5 | -0.1% | 294,700 |
| 2018/07/05 | 3,500 | 3,510 | 3,465 | 3,510 | -10 | -0.3% | 212,900 |
| 2018/07/04 | 3,415 | 3,530 | 3,405 | 3,520 | +75 | +2.2% | 312,200 |
| 2018/07/03 | 3,645 | 3,645 | 3,360 | 3,445 | -200 | -5.5% | 831,000 |
| 2018/07/02 | 3,700 | 3,710 | 3,640 | 3,645 | -55 | -1.5% | 227,400 |
| 2018/06/29 | 3,710 | 3,720 | 3,680 | 3,700 | +5 | +0.1% | 224,500 |
| 2018/06/28 | 3,735 | 3,755 | 3,690 | 3,695 | -60 | -1.6% | 242,600 |
| 2018/06/27 | 3,790 | 3,795 | 3,725 | 3,755 | -55 | -1.4% | 310,900 |
| 2018/06/26 | 3,805 | 3,820 | 3,790 | 3,810 | -5 | -0.1% | 180,700 |
| 2018/06/25 | 3,845 | 3,850 | 3,810 | 3,815 | -35 | -0.9% | 176,400 |
| 2018/06/22 | 3,855 | 3,880 | 3,825 | 3,850 | ±0 | ±0% | 196,500 |
| 2018/06/21 | 3,895 | 3,925 | 3,850 | 3,850 | -40 | -1% | 295,000 |
| 2018/06/20 | 3,880 | 3,920 | 3,850 | 3,890 | +25 | +0.6% | 287,500 |
| 2018/06/19 | 3,875 | 3,900 | 3,855 | 3,865 | -10 | -0.3% | 267,800 |
| 2018/06/18 | 3,960 | 3,960 | 3,870 | 3,875 | -85 | -2.1% | 246,700 |
| 2018/06/15 | 3,975 | 3,975 | 3,915 | 3,960 | +25 | +0.6% | 286,800 |
| 2018/06/14 | 3,975 | 3,980 | 3,935 | 3,935 | -40 | -1% | 133,000 |
| 2018/06/13 | 3,920 | 3,990 | 3,920 | 3,975 | +75 | +1.9% | 230,700 |
| 2018/06/12 | 3,925 | 3,945 | 3,890 | 3,900 | -10 | -0.3% | 250,500 |
| 2018/06/11 | 3,885 | 3,935 | 3,885 | 3,910 | +30 | +0.8% | 204,900 |
| 2018/06/08 | 3,875 | 3,900 | 3,865 | 3,880 | -5 | -0.1% | 235,800 |
| 2018/06/07 | 3,885 | 3,915 | 3,870 | 3,885 | +5 | +0.1% | 220,300 |
| 2018/06/06 | 3,955 | 3,995 | 3,870 | 3,880 | +40 | +1% | 397,100 |
| 2018/06/05 | 3,820 | 3,845 | 3,800 | 3,840 | +20 | +0.5% | 180,900 |
| 2018/06/04 | 3,805 | 3,850 | 3,800 | 3,820 | +25 | +0.7% | 190,600 |
| 2018/06/01 | 3,825 | 3,830 | 3,790 | 3,795 | -65 | -1.7% | 226,100 |
| 2018/05/31 | 3,890 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 250,900 |
| 2018/05/30 | 3,900 | 3,910 | 3,855 | 3,890 | -45 | -1.1% | 203,000 |
| 2018/05/29 | 3,985 | 4,015 | 3,930 | 3,935 | -50 | -1.3% | 162,100 |
| 2018/05/28 | 4,010 | 4,010 | 3,970 | 3,985 | -25 | -0.6% | 124,900 |
| 2018/05/25 | 4,040 | 4,050 | 4,000 | 4,010 | -30 | -0.7% | 166,000 |
| 2018/05/24 | 4,095 | 4,100 | 4,020 | 4,040 | -70 | -1.7% | 197,200 |
| 2018/05/23 | 4,100 | 4,115 | 4,085 | 4,110 | ±0 | ±0% | 143,700 |
| 2018/05/22 | 4,105 | 4,140 | 4,085 | 4,110 | -5 | -0.1% | 123,500 |
| 2018/05/21 | 4,145 | 4,155 | 4,105 | 4,115 | -45 | -1.1% | 118,100 |
| 2018/05/18 | 4,180 | 4,180 | 4,145 | 4,160 | ±0 | ±0% | 135,200 |
| 2018/05/17 | 4,215 | 4,215 | 4,140 | 4,160 | -25 | -0.6% | 188,600 |
| 2018/05/16 | 4,200 | 4,240 | 4,175 | 4,185 | +5 | +0.1% | 207,300 |
| 2018/05/15 | 4,160 | 4,200 | 4,140 | 4,180 | +40 | +1% | 195,600 |
| 2018/05/14 | 4,195 | 4,195 | 4,050 | 4,140 | -90 | -2.1% | 321,700 |
| 2018/05/11 | 4,190 | 4,230 | 4,190 | 4,230 | +25 | +0.6% | 184,200 |
| 2018/05/10 | 4,180 | 4,205 | 4,160 | 4,205 | +20 | +0.5% | 101,100 |
| 2018/05/09 | 4,175 | 4,205 | 4,165 | 4,185 | +15 | +0.4% | 151,600 |
| 2018/05/08 | 4,175 | 4,200 | 4,155 | 4,170 | -20 | -0.5% | 144,500 |
1701～
1750
件表示中 / 3735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 | 224,000円 | +2.6% | +10.9% | 6.07% | 11.44倍 | 0.61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 |
| ＲＩＺＡＰ Ｇ | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.30倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 松屋フーズ | 601,000円 | +11.1% | -37.9% | 0.40% | 104.16倍 | 2.51倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アークランズ | 170,200円 | +6.1% | -0.9% | 2.35% | 9.14倍 | 0.88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 |
| アクシアル | 112,300円 | +1.5% | -5.6% | 2.58% | 12.13倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
