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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 1,610 | 1,610 | 1,570 | 1,587 | -16 | -1% | 8,700 |
| 2012/10/25 | 1,538 | 1,603 | 1,538 | 1,603 | +25 | +1.6% | 2,600 |
| 2012/10/24 | 1,553 | 1,585 | 1,553 | 1,578 | ±0 | ±0% | 1,300 |
| 2012/10/23 | 1,597 | 1,597 | 1,564 | 1,578 | -7 | -0.4% | 1,300 |
| 2012/10/22 | 1,597 | 1,620 | 1,572 | 1,585 | -67 | -4.1% | 13,200 |
| 2012/10/19 | 1,545 | 1,652 | 1,545 | 1,652 | +93 | +6% | 2,800 |
| 2012/10/18 | 1,556 | 1,560 | 1,550 | 1,559 | +17 | +1.1% | 3,800 |
| 2012/10/17 | 1,561 | 1,563 | 1,539 | 1,542 | -6 | -0.4% | 3,200 |
| 2012/10/16 | 1,515 | 1,548 | 1,515 | 1,548 | +26 | +1.7% | 1,700 |
| 2012/10/15 | 1,501 | 1,535 | 1,501 | 1,522 | -1 | -0.1% | 1,500 |
| 2012/10/12 | 1,495 | 1,528 | 1,495 | 1,523 | +41 | +2.8% | 2,600 |
| 2012/10/11 | 1,452 | 1,482 | 1,452 | 1,482 | ±0 | ±0% | 1,600 |
| 2012/10/10 | 1,463 | 1,505 | 1,462 | 1,482 | -20 | -1.3% | 1,500 |
| 2012/10/09 | 1,481 | 1,528 | 1,481 | 1,502 | +26 | +1.8% | 12,000 |
| 2012/10/05 | 1,450 | 1,485 | 1,450 | 1,476 | +33 | +2.3% | 1,300 |
| 2012/10/04 | 1,450 | 1,466 | 1,443 | 1,443 | +13 | +0.9% | 1,500 |
| 2012/10/03 | 1,421 | 1,437 | 1,421 | 1,430 | +5 | +0.4% | 1,600 |
| 2012/10/02 | 1,457 | 1,467 | 1,425 | 1,425 | -30 | -2.1% | 1,800 |
| 2012/10/01 | 1,461 | 1,461 | 1,446 | 1,455 | -36 | -2.4% | 2,600 |
| 2012/09/28 | 1,539 | 1,539 | 1,491 | 1,491 | -26 | -1.7% | 3,300 |
| 2012/09/27 | 1,517 | 1,517 | 1,505 | 1,517 | -9 | -0.6% | 2,500 |
| 2012/09/26 | 1,527 | 1,549 | 1,521 | 1,526 | -21 | -1.4% | 4,100 |
| 2012/09/25 | 1,541 | 1,548 | 1,532 | 1,547 | +15 | +1% | 7,500 |
| 2012/09/24 | 1,521 | 1,532 | 1,521 | 1,532 | +18 | +1.2% | 2,800 |
| 2012/09/21 | 1,513 | 1,514 | 1,510 | 1,514 | +17 | +1.1% | 1,400 |
| 2012/09/20 | 1,488 | 1,517 | 1,488 | 1,497 | +21 | +1.4% | 2,800 |
| 2012/09/19 | 1,476 | 1,506 | 1,474 | 1,476 | +13 | +0.9% | 3,100 |
| 2012/09/18 | 1,520 | 1,520 | 1,463 | 1,463 | -55 | -3.6% | 5,200 |
| 2012/09/14 | 1,551 | 1,564 | 1,518 | 1,518 | -34 | -2.2% | 35,500 |
| 2012/09/13 | 1,542 | 1,552 | 1,542 | 1,552 | +10 | +0.6% | 1,400 |
| 2012/09/12 | 1,546 | 1,549 | 1,541 | 1,542 | +15 | +1% | 700 |
| 2012/09/11 | 1,523 | 1,527 | 1,523 | 1,527 | ±0 | ±0% | 2,200 |
| 2012/09/10 | 1,526 | 1,530 | 1,526 | 1,527 | -6 | -0.4% | 1,200 |
| 2012/09/07 | 1,524 | 1,542 | 1,524 | 1,533 | +36 | +2.4% | 2,000 |
| 2012/09/06 | 1,524 | 1,530 | 1,497 | 1,497 | -21 | -1.4% | 12,600 |
| 2012/09/05 | 1,511 | 1,523 | 1,511 | 1,518 | -21 | -1.4% | 3,700 |
| 2012/09/04 | 1,545 | 1,568 | 1,522 | 1,539 | -10 | -0.6% | 3,300 |
| 2012/09/03 | 1,540 | 1,570 | 1,540 | 1,549 | +8 | +0.5% | 3,100 |
| 2012/08/31 | 1,523 | 1,575 | 1,523 | 1,541 | +1 | +0.1% | 1,500 |
| 2012/08/30 | 1,578 | 1,578 | 1,538 | 1,540 | -24 | -1.5% | 2,600 |
| 2012/08/29 | 1,556 | 1,564 | 1,553 | 1,564 | +24 | +1.6% | 1,000 |
| 2012/08/28 | 1,551 | 1,551 | 1,531 | 1,540 | +3 | +0.2% | 4,000 |
| 2012/08/27 | 1,557 | 1,557 | 1,537 | 1,537 | -2 | -0.1% | 700 |
| 2012/08/24 | 1,525 | 1,539 | 1,525 | 1,539 | -4 | -0.3% | 500 |
| 2012/08/23 | 1,543 | 1,543 | 1,543 | 1,543 | -1 | -0.1% | 1,000 |
| 2012/08/22 | 1,539 | 1,544 | 1,539 | 1,544 | +7 | +0.5% | 1,000 |
| 2012/08/21 | 1,541 | 1,541 | 1,537 | 1,537 | -3 | -0.2% | 900 |
| 2012/08/20 | 1,543 | 1,543 | 1,540 | 1,540 | -27 | -1.7% | 1,700 |
| 2012/08/17 | 1,532 | 1,590 | 1,516 | 1,567 | +49 | +3.2% | 6,000 |
| 2012/08/16 | 1,523 | 1,523 | 1,487 | 1,518 | -45 | -2.9% | 6,100 |
3101～
3150
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
