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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,351 | 1,356 | 1,333 | 1,348 | -20 | -1.5% | 2,600 |
| 2010/08/03 | 1,382 | 1,390 | 1,368 | 1,368 | +23 | +1.7% | 3,700 |
| 2010/08/02 | 1,370 | 1,370 | 1,341 | 1,345 | -25 | -1.8% | 4,000 |
| 2010/07/30 | 1,409 | 1,409 | 1,370 | 1,370 | -42 | -3% | 9,900 |
| 2010/07/29 | 1,428 | 1,429 | 1,412 | 1,412 | -32 | -2.2% | 3,800 |
| 2010/07/28 | 1,427 | 1,444 | 1,427 | 1,444 | +17 | +1.2% | 3,600 |
| 2010/07/27 | 1,413 | 1,440 | 1,413 | 1,427 | +2 | +0.1% | 3,600 |
| 2010/07/26 | 1,433 | 1,441 | 1,425 | 1,425 | +14 | +1% | 3,100 |
| 2010/07/23 | 1,454 | 1,454 | 1,398 | 1,411 | -13 | -0.9% | 6,400 |
| 2010/07/22 | 1,447 | 1,447 | 1,417 | 1,424 | -27 | -1.9% | 2,400 |
| 2010/07/21 | 1,455 | 1,457 | 1,451 | 1,451 | -1 | -0.1% | 2,300 |
| 2010/07/20 | 1,440 | 1,484 | 1,438 | 1,452 | ±0 | ±0% | 4,900 |
| 2010/07/16 | 1,451 | 1,472 | 1,442 | 1,452 | -26 | -1.8% | 4,900 |
| 2010/07/15 | 1,487 | 1,514 | 1,478 | 1,478 | -44 | -2.9% | 6,800 |
| 2010/07/14 | 1,514 | 1,525 | 1,504 | 1,522 | +46 | +3.1% | 11,600 |
| 2010/07/13 | 1,500 | 1,500 | 1,476 | 1,476 | -52 | -3.4% | 9,000 |
| 2010/07/12 | 1,540 | 1,560 | 1,528 | 1,528 | -35 | -2.2% | 2,200 |
| 2010/07/09 | 1,605 | 1,605 | 1,563 | 1,563 | -12 | -0.8% | 1,700 |
| 2010/07/08 | 1,628 | 1,630 | 1,575 | 1,575 | -13 | -0.8% | 2,200 |
| 2010/07/07 | 1,594 | 1,594 | 1,575 | 1,588 | -18 | -1.1% | 3,100 |
| 2010/07/06 | 1,590 | 1,646 | 1,566 | 1,606 | +8 | +0.5% | 14,200 |
| 2010/07/05 | 1,561 | 1,599 | 1,561 | 1,598 | +34 | +2.2% | 6,200 |
| 2010/07/02 | 1,542 | 1,564 | 1,538 | 1,564 | +4 | +0.3% | 2,500 |
| 2010/07/01 | 1,569 | 1,585 | 1,545 | 1,560 | -22 | -1.4% | 2,800 |
| 2010/06/30 | 1,605 | 1,625 | 1,582 | 1,582 | -41 | -2.5% | 3,200 |
| 2010/06/29 | 1,625 | 1,625 | 1,615 | 1,623 | +26 | +1.6% | 3,100 |
| 2010/06/28 | 1,616 | 1,630 | 1,586 | 1,597 | -48 | -2.9% | 3,100 |
| 2010/06/25 | 1,636 | 1,660 | 1,634 | 1,645 | -21 | -1.3% | 3,600 |
| 2010/06/24 | 1,680 | 1,686 | 1,666 | 1,666 | +22 | +1.3% | 1,700 |
| 2010/06/23 | 1,649 | 1,654 | 1,641 | 1,644 | -44 | -2.6% | 4,500 |
| 2010/06/22 | 1,679 | 1,688 | 1,679 | 1,688 | -20 | -1.2% | 1,300 |
| 2010/06/21 | 1,682 | 1,708 | 1,682 | 1,708 | +26 | +1.5% | 2,900 |
| 2010/06/18 | 1,658 | 1,682 | 1,658 | 1,682 | -3 | -0.2% | 3,600 |
| 2010/06/17 | 1,715 | 1,719 | 1,685 | 1,685 | -25 | -1.5% | 1,500 |
| 2010/06/16 | 1,701 | 1,720 | 1,690 | 1,710 | +40 | +2.4% | 3,800 |
| 2010/06/15 | 1,637 | 1,671 | 1,637 | 1,670 | +8 | +0.5% | 5,600 |
| 2010/06/14 | 1,635 | 1,665 | 1,635 | 1,662 | +37 | +2.3% | 1,500 |
| 2010/06/11 | 1,658 | 1,668 | 1,618 | 1,625 | -3 | -0.2% | 53,100 |
| 2010/06/10 | 1,640 | 1,640 | 1,628 | 1,628 | +12 | +0.7% | 2,000 |
| 2010/06/09 | 1,615 | 1,648 | 1,615 | 1,616 | -14 | -0.9% | 5,500 |
| 2010/06/08 | 1,630 | 1,642 | 1,613 | 1,630 | +32 | +2% | 5,800 |
| 2010/06/07 | 1,633 | 1,684 | 1,598 | 1,598 | -45 | -2.7% | 22,000 |
| 2010/06/04 | 1,630 | 1,644 | 1,630 | 1,643 | +26 | +1.6% | 6,000 |
| 2010/06/03 | 1,597 | 1,628 | 1,591 | 1,617 | +58 | +3.7% | 3,900 |
| 2010/06/02 | 1,570 | 1,582 | 1,553 | 1,559 | -42 | -2.6% | 6,800 |
| 2010/06/01 | 1,606 | 1,633 | 1,577 | 1,601 | +35 | +2.2% | 4,700 |
| 2010/05/31 | 1,547 | 1,574 | 1,533 | 1,566 | +2 | +0.1% | 4,900 |
| 2010/05/28 | 1,501 | 1,568 | 1,501 | 1,564 | +67 | +4.5% | 8,700 |
| 2010/05/27 | 1,491 | 1,522 | 1,489 | 1,497 | -14 | -0.9% | 18,300 |
| 2010/05/26 | 1,480 | 1,519 | 1,480 | 1,511 | -8 | -0.5% | 8,200 |
3501～
3550
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 | 220,200円 | +2.5% | +10.8% | 5.77% | 12.07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 | 221,700円 | +4.4% | +1.5% | 2.71% | 12.42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 | 210,500円 | +4.0% | +3.1% | 3.23% | 9.01倍 | 0.67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 | 167,700円 | +1.4% | +14.5% | 2.39% | 8.71倍 | 0.86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 | 82,300円 | +3.0% | -15.6% | 1.94% | - | 0.72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
