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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,475 | 1,480 | 1,475 | 1,477 | -9 | -0.6% | 1,800 |
| 2010/12/29 | 1,467 | 1,494 | 1,467 | 1,486 | +17 | +1.2% | 4,300 |
| 2010/12/28 | 1,462 | 1,471 | 1,462 | 1,469 | -14 | -0.9% | 4,500 |
| 2010/12/27 | 1,476 | 1,485 | 1,475 | 1,483 | +11 | +0.7% | 5,000 |
| 2010/12/24 | 1,480 | 1,488 | 1,471 | 1,472 | -4 | -0.3% | 18,400 |
| 2010/12/22 | 1,481 | 1,489 | 1,471 | 1,476 | +3 | +0.2% | 9,800 |
| 2010/12/21 | 1,502 | 1,502 | 1,473 | 1,473 | -3 | -0.2% | 14,000 |
| 2010/12/20 | 1,465 | 1,477 | 1,452 | 1,476 | +24 | +1.7% | 7,600 |
| 2010/12/17 | 1,435 | 1,466 | 1,435 | 1,452 | +4 | +0.3% | 10,200 |
| 2010/12/16 | 1,455 | 1,459 | 1,443 | 1,448 | -14 | -1% | 5,200 |
| 2010/12/15 | 1,436 | 1,466 | 1,435 | 1,462 | +10 | +0.7% | 6,700 |
| 2010/12/14 | 1,437 | 1,452 | 1,416 | 1,452 | +16 | +1.1% | 15,800 |
| 2010/12/13 | 1,380 | 1,439 | 1,380 | 1,436 | +46 | +3.3% | 5,600 |
| 2010/12/10 | 1,402 | 1,420 | 1,390 | 1,390 | -11 | -0.8% | 86,500 |
| 2010/12/09 | 1,426 | 1,433 | 1,380 | 1,401 | -25 | -1.8% | 10,700 |
| 2010/12/08 | 1,456 | 1,456 | 1,410 | 1,426 | ±0 | ±0% | 16,100 |
| 2010/12/07 | 1,498 | 1,498 | 1,416 | 1,426 | -42 | -2.9% | 8,700 |
| 2010/12/06 | 1,479 | 1,499 | 1,460 | 1,468 | -7 | -0.5% | 17,100 |
| 2010/12/03 | 1,480 | 1,485 | 1,460 | 1,475 | -8 | -0.5% | 7,900 |
| 2010/12/02 | 1,437 | 1,491 | 1,437 | 1,483 | +16 | +1.1% | 2,700 |
| 2010/12/01 | 1,461 | 1,471 | 1,449 | 1,467 | -3 | -0.2% | 2,400 |
| 2010/11/30 | 1,478 | 1,508 | 1,470 | 1,470 | -30 | -2% | 6,100 |
| 2010/11/29 | 1,501 | 1,504 | 1,498 | 1,500 | -1 | -0.1% | 2,800 |
| 2010/11/26 | 1,502 | 1,502 | 1,490 | 1,501 | +33 | +2.2% | 2,100 |
| 2010/11/25 | 1,464 | 1,470 | 1,464 | 1,468 | +5 | +0.3% | 3,000 |
| 2010/11/24 | 1,450 | 1,472 | 1,450 | 1,463 | +19 | +1.3% | 3,900 |
| 2010/11/22 | 1,458 | 1,464 | 1,398 | 1,444 | +42 | +3% | 4,900 |
| 2010/11/19 | 1,415 | 1,416 | 1,386 | 1,402 | -33 | -2.3% | 2,800 |
| 2010/11/18 | 1,371 | 1,435 | 1,371 | 1,435 | +34 | +2.4% | 3,600 |
| 2010/11/17 | 1,373 | 1,401 | 1,373 | 1,401 | -3 | -0.2% | 1,200 |
| 2010/11/16 | 1,393 | 1,404 | 1,393 | 1,404 | +36 | +2.6% | 1,500 |
| 2010/11/15 | 1,383 | 1,383 | 1,368 | 1,368 | -14 | -1% | 1,300 |
| 2010/11/12 | 1,375 | 1,392 | 1,371 | 1,382 | +20 | +1.5% | 5,100 |
| 2010/11/11 | 1,362 | 1,362 | 1,352 | 1,362 | +30 | +2.3% | 3,100 |
| 2010/11/10 | 1,345 | 1,363 | 1,315 | 1,332 | +11 | +0.8% | 5,400 |
| 2010/11/09 | 1,292 | 1,350 | 1,278 | 1,321 | +50 | +3.9% | 5,900 |
| 2010/11/08 | 1,281 | 1,310 | 1,252 | 1,271 | +20 | +1.6% | 15,700 |
| 2010/11/05 | 1,234 | 1,264 | 1,234 | 1,251 | +38 | +3.1% | 7,100 |
| 2010/11/04 | 1,211 | 1,237 | 1,198 | 1,213 | -58 | -4.6% | 14,800 |
| 2010/11/02 | 1,269 | 1,271 | 1,269 | 1,271 | -5 | -0.4% | 600 |
| 2010/11/01 | 1,290 | 1,295 | 1,276 | 1,276 | -23 | -1.8% | 1,100 |
| 2010/10/29 | 1,286 | 1,311 | 1,286 | 1,299 | +16 | +1.2% | 4,700 |
| 2010/10/28 | 1,285 | 1,303 | 1,283 | 1,283 | - | - | 9,300 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,306 | 1,313 | 1,302 | 1,302 | +10 | +0.8% | 500 |
| 2010/10/25 | 1,281 | 1,296 | 1,281 | 1,292 | -9 | -0.7% | 5,500 |
| 2010/10/22 | 1,280 | 1,306 | 1,280 | 1,301 | +9 | +0.7% | 2,400 |
| 2010/10/21 | 1,282 | 1,309 | 1,280 | 1,292 | -10 | -0.8% | 3,000 |
| 2010/10/20 | 1,286 | 1,314 | 1,286 | 1,302 | -14 | -1.1% | 2,500 |
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,316 | +18 | +1.4% | 1,200 |
3551～
3600
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
