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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,242 | 1,242 | 1,224 | 1,232 | -16 | -1.3% | 1,200 |
| 2011/10/24 | 1,243 | 1,248 | 1,243 | 1,248 | +10 | +0.8% | 1,800 |
| 2011/10/21 | 1,238 | 1,241 | 1,238 | 1,238 | -16 | -1.3% | 1,800 |
| 2011/10/20 | 1,236 | 1,258 | 1,236 | 1,254 | +23 | +1.9% | 1,500 |
| 2011/10/19 | 1,252 | 1,252 | 1,221 | 1,231 | +9 | +0.7% | 2,900 |
| 2011/10/18 | 1,250 | 1,251 | 1,220 | 1,222 | -1 | -0.1% | 5,000 |
| 2011/10/17 | 1,239 | 1,239 | 1,215 | 1,223 | +14 | +1.2% | 5,200 |
| 2011/10/14 | 1,208 | 1,211 | 1,208 | 1,209 | -12 | -1% | 2,800 |
| 2011/10/13 | 1,247 | 1,247 | 1,214 | 1,221 | -20 | -1.6% | 7,000 |
| 2011/10/12 | 1,240 | 1,247 | 1,237 | 1,241 | -31 | -2.4% | 5,800 |
| 2011/10/11 | 1,283 | 1,288 | 1,270 | 1,272 | -1 | -0.1% | 1,900 |
| 2011/10/07 | 1,276 | 1,291 | 1,272 | 1,273 | +2 | +0.2% | 4,800 |
| 2011/10/06 | 1,274 | 1,291 | 1,263 | 1,271 | +7 | +0.6% | 16,900 |
| 2011/10/05 | 1,306 | 1,311 | 1,264 | 1,264 | -41 | -3.1% | 7,000 |
| 2011/10/04 | 1,326 | 1,326 | 1,301 | 1,305 | -25 | -1.9% | 5,200 |
| 2011/10/03 | 1,302 | 1,338 | 1,300 | 1,330 | -2 | -0.2% | 5,500 |
| 2011/09/30 | 1,326 | 1,340 | 1,323 | 1,332 | -3 | -0.2% | 3,900 |
| 2011/09/29 | 1,300 | 1,335 | 1,275 | 1,335 | +32 | +2.5% | 9,200 |
| 2011/09/28 | 1,316 | 1,327 | 1,281 | 1,303 | -24 | -1.8% | 14,000 |
| 2011/09/27 | 1,296 | 1,327 | 1,262 | 1,327 | +61 | +4.8% | 18,700 |
| 2011/09/26 | 1,333 | 1,333 | 1,266 | 1,266 | -31 | -2.4% | 5,400 |
| 2011/09/22 | 1,308 | 1,345 | 1,290 | 1,297 | ±0 | ±0% | 4,700 |
| 2011/09/21 | 1,330 | 1,330 | 1,297 | 1,297 | +1 | +0.1% | 3,900 |
| 2011/09/20 | 1,304 | 1,308 | 1,292 | 1,296 | -29 | -2.2% | 1,500 |
| 2011/09/16 | 1,307 | 1,331 | 1,302 | 1,325 | +40 | +3.1% | 7,300 |
| 2011/09/15 | 1,252 | 1,295 | 1,252 | 1,285 | +53 | +4.3% | 6,800 |
| 2011/09/14 | 1,230 | 1,237 | 1,230 | 1,232 | -10 | -0.8% | 2,800 |
| 2011/09/13 | 1,230 | 1,242 | 1,227 | 1,242 | +29 | +2.4% | 2,500 |
| 2011/09/12 | 1,208 | 1,213 | 1,208 | 1,213 | -20 | -1.6% | 800 |
| 2011/09/09 | 1,219 | 1,243 | 1,219 | 1,233 | +11 | +0.9% | 49,600 |
| 2011/09/08 | 1,237 | 1,237 | 1,208 | 1,222 | -7 | -0.6% | 2,600 |
| 2011/09/07 | 1,236 | 1,239 | 1,229 | 1,229 | +21 | +1.7% | 1,200 |
| 2011/09/06 | 1,218 | 1,229 | 1,200 | 1,208 | -9 | -0.7% | 23,000 |
| 2011/09/05 | 1,225 | 1,225 | 1,211 | 1,217 | -4 | -0.3% | 5,800 |
| 2011/09/02 | 1,227 | 1,227 | 1,217 | 1,221 | -26 | -2.1% | 4,100 |
| 2011/09/01 | 1,267 | 1,267 | 1,244 | 1,247 | -18 | -1.4% | 2,300 |
| 2011/08/31 | 1,252 | 1,267 | 1,252 | 1,265 | +13 | +1% | 3,700 |
| 2011/08/30 | 1,260 | 1,260 | 1,249 | 1,252 | +20 | +1.6% | 2,600 |
| 2011/08/29 | 1,251 | 1,261 | 1,221 | 1,232 | +11 | +0.9% | 8,100 |
| 2011/08/26 | 1,229 | 1,229 | 1,211 | 1,221 | +1 | +0.1% | 2,300 |
| 2011/08/25 | 1,219 | 1,239 | 1,219 | 1,220 | +14 | +1.2% | 8,000 |
| 2011/08/24 | 1,217 | 1,221 | 1,180 | 1,206 | -11 | -0.9% | 4,900 |
| 2011/08/23 | 1,222 | 1,222 | 1,180 | 1,217 | +3 | +0.2% | 6,800 |
| 2011/08/22 | 1,235 | 1,241 | 1,214 | 1,214 | -21 | -1.7% | 3,700 |
| 2011/08/19 | 1,223 | 1,242 | 1,221 | 1,235 | -13 | -1% | 2,300 |
| 2011/08/18 | 1,259 | 1,263 | 1,227 | 1,248 | -41 | -3.2% | 5,200 |
| 2011/08/17 | 1,308 | 1,308 | 1,289 | 1,289 | -23 | -1.8% | 4,100 |
| 2011/08/16 | 1,325 | 1,325 | 1,303 | 1,312 | -22 | -1.6% | 4,400 |
| 2011/08/15 | 1,353 | 1,353 | 1,324 | 1,334 | -6 | -0.4% | 1,600 |
| 2011/08/12 | 1,357 | 1,357 | 1,339 | 1,340 | +13 | +1% | 500 |
3351～
3400
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
