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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 3,700 | 3,770 | 3,700 | 3,760 | +70 | +1.9% | 180,600 |
| 2016/07/06 | 3,655 | 3,700 | 3,620 | 3,690 | -35 | -0.9% | 161,400 |
| 2016/07/05 | 3,715 | 3,735 | 3,705 | 3,725 | -15 | -0.4% | 93,300 |
| 2016/07/04 | 3,730 | 3,760 | 3,715 | 3,740 | -25 | -0.7% | 152,000 |
| 2016/07/01 | 3,750 | 3,790 | 3,730 | 3,765 | +5 | +0.1% | 156,200 |
| 2016/06/30 | 3,795 | 3,800 | 3,750 | 3,760 | +20 | +0.5% | 255,600 |
| 2016/06/29 | 3,720 | 3,755 | 3,675 | 3,740 | +90 | +2.5% | 315,700 |
| 2016/06/28 | 3,555 | 3,680 | 3,520 | 3,650 | +55 | +1.5% | 207,600 |
| 2016/06/27 | 3,500 | 3,620 | 3,500 | 3,595 | +180 | +5.3% | 273,600 |
| 2016/06/24 | 3,615 | 3,630 | 3,370 | 3,415 | -190 | -5.3% | 371,100 |
| 2016/06/23 | 3,600 | 3,635 | 3,570 | 3,605 | -30 | -0.8% | 175,400 |
| 2016/06/22 | 3,675 | 3,675 | 3,625 | 3,635 | -35 | -1% | 161,600 |
| 2016/06/21 | 3,580 | 3,685 | 3,565 | 3,670 | +20 | +0.5% | 280,300 |
| 2016/06/20 | 3,615 | 3,670 | 3,575 | 3,650 | +80 | +2.2% | 218,600 |
| 2016/06/17 | 3,555 | 3,610 | 3,555 | 3,570 | +25 | +0.7% | 364,800 |
| 2016/06/16 | 3,620 | 3,640 | 3,520 | 3,545 | -95 | -2.6% | 247,400 |
| 2016/06/15 | 3,615 | 3,665 | 3,600 | 3,640 | +25 | +0.7% | 207,200 |
| 2016/06/14 | 3,650 | 3,685 | 3,580 | 3,615 | -50 | -1.4% | 247,400 |
| 2016/06/13 | 3,735 | 3,750 | 3,660 | 3,665 | -115 | -3% | 210,100 |
| 2016/06/10 | 3,790 | 3,800 | 3,735 | 3,780 | -15 | -0.4% | 307,700 |
| 2016/06/09 | 3,800 | 3,840 | 3,785 | 3,795 | -30 | -0.8% | 245,300 |
| 2016/06/08 | 3,860 | 3,865 | 3,800 | 3,825 | -45 | -1.2% | 278,800 |
| 2016/06/07 | 3,865 | 3,870 | 3,830 | 3,870 | -35 | -0.9% | 274,400 |
| 2016/06/06 | 3,935 | 3,935 | 3,865 | 3,905 | -50 | -1.3% | 260,100 |
| 2016/06/03 | 3,950 | 3,970 | 3,935 | 3,955 | +5 | +0.1% | 219,800 |
| 2016/06/02 | 3,940 | 3,960 | 3,935 | 3,950 | +5 | +0.1% | 257,400 |
| 2016/06/01 | 3,960 | 3,980 | 3,930 | 3,945 | -15 | -0.4% | 375,500 |
| 2016/05/31 | 3,920 | 3,960 | 3,890 | 3,960 | +40 | +1% | 405,600 |
| 2016/05/30 | 3,995 | 3,995 | 3,900 | 3,920 | -50 | -1.3% | 419,800 |
| 2016/05/27 | 4,030 | 4,050 | 3,965 | 3,970 | -60 | -1.5% | 367,000 |
| 2016/05/26 | 4,020 | 4,050 | 4,000 | 4,030 | +35 | +0.9% | 323,700 |
| 2016/05/25 | 4,020 | 4,055 | 3,980 | 3,995 | +35 | +0.9% | 392,400 |
| 2016/05/24 | 4,015 | 4,015 | 3,960 | 3,960 | -70 | -1.7% | 274,200 |
| 2016/05/23 | 4,020 | 4,030 | 3,980 | 4,030 | -20 | -0.5% | 376,500 |
| 2016/05/20 | 4,045 | 4,115 | 4,035 | 4,050 | +20 | +0.5% | 520,600 |
| 2016/05/19 | 4,105 | 4,105 | 4,015 | 4,030 | -105 | -2.5% | 402,000 |
| 2016/05/18 | 4,185 | 4,205 | 4,100 | 4,135 | -55 | -1.3% | 289,000 |
| 2016/05/17 | 4,130 | 4,195 | 4,075 | 4,190 | +35 | +0.8% | 425,500 |
| 2016/05/16 | 4,285 | 4,295 | 4,110 | 4,155 | +70 | +1.7% | 441,000 |
| 2016/05/13 | 4,135 | 4,155 | 4,065 | 4,085 | -65 | -1.6% | 164,100 |
| 2016/05/12 | 4,155 | 4,175 | 4,120 | 4,150 | -70 | -1.7% | 190,300 |
| 2016/05/11 | 4,250 | 4,290 | 4,180 | 4,220 | +40 | +1% | 221,900 |
| 2016/05/10 | 4,035 | 4,185 | 4,010 | 4,180 | +145 | +3.6% | 180,300 |
| 2016/05/09 | 4,035 | 4,065 | 4,010 | 4,035 | +5 | +0.1% | 167,100 |
| 2016/05/06 | 4,005 | 4,060 | 4,000 | 4,030 | -5 | -0.1% | 160,900 |
| 2016/05/02 | 3,985 | 4,045 | 3,970 | 4,035 | -85 | -2.1% | 149,700 |
| 2016/04/28 | 4,210 | 4,295 | 4,120 | 4,120 | -50 | -1.2% | 289,600 |
| 2016/04/27 | 4,125 | 4,195 | 4,115 | 4,170 | +65 | +1.6% | 212,100 |
| 2016/04/26 | 4,125 | 4,180 | 4,095 | 4,105 | +30 | +0.7% | 194,000 |
| 2016/04/25 | 4,170 | 4,170 | 4,065 | 4,075 | -65 | -1.6% | 192,200 |
2201～
2250
件表示中 / 3738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 | 229,300円 | +2.6% | +10.9% | 5.93% | 11.72倍 | 0.63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 |
| ドトル日レス | 260,700円 | +3.8% | +11.5% | 2.07% | 15.31倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| 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 | 600,000円 | +11.1% | -37.9% | 0.40% | 103.99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 | 173,100円 | +6.1% | -0.9% | 2.31% | 9.30倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
