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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/25 | 1,517 | 1,536 | 1,515 | 1,519 | +4 | +0.3% | 10,500 |
| 2010/05/24 | 1,490 | 1,530 | 1,480 | 1,515 | +25 | +1.7% | 7,700 |
| 2010/05/21 | 1,537 | 1,537 | 1,490 | 1,490 | -87 | -5.5% | 10,600 |
| 2010/05/20 | 1,575 | 1,605 | 1,535 | 1,577 | +32 | +2.1% | 3,800 |
| 2010/05/19 | 1,535 | 1,569 | 1,535 | 1,545 | -47 | -3% | 4,500 |
| 2010/05/18 | 1,609 | 1,634 | 1,590 | 1,592 | -20 | -1.2% | 2,600 |
| 2010/05/17 | 1,641 | 1,650 | 1,568 | 1,612 | -29 | -1.8% | 5,400 |
| 2010/05/14 | 1,655 | 1,666 | 1,635 | 1,641 | -35 | -2.1% | 6,400 |
| 2010/05/13 | 1,700 | 1,700 | 1,633 | 1,676 | +13 | +0.8% | 10,100 |
| 2010/05/12 | 1,710 | 1,750 | 1,654 | 1,663 | -48 | -2.8% | 3,300 |
| 2010/05/11 | 1,660 | 1,738 | 1,660 | 1,711 | +62 | +3.8% | 13,700 |
| 2010/05/10 | 1,568 | 1,679 | 1,568 | 1,649 | +121 | +7.9% | 12,400 |
| 2010/05/07 | 1,532 | 1,590 | 1,521 | 1,528 | -39 | -2.5% | 7,400 |
| 2010/05/06 | 1,630 | 1,630 | 1,567 | 1,567 | -65 | -4% | 20,600 |
| 2010/04/30 | 1,594 | 1,634 | 1,593 | 1,632 | +96 | +6.3% | 4,000 |
| 2010/04/28 | 1,524 | 1,541 | 1,524 | 1,536 | -68 | -4.2% | 7,600 |
| 2010/04/27 | 1,562 | 1,609 | 1,551 | 1,604 | +18 | +1.1% | 9,800 |
| 2010/04/26 | 1,600 | 1,625 | 1,576 | 1,586 | -17 | -1.1% | 7,400 |
| 2010/04/23 | 1,577 | 1,606 | 1,576 | 1,603 | +62 | +4% | 6,400 |
| 2010/04/22 | 1,559 | 1,559 | 1,526 | 1,541 | -25 | -1.6% | 5,900 |
| 2010/04/21 | 1,535 | 1,575 | 1,535 | 1,566 | +42 | +2.8% | 11,900 |
| 2010/04/20 | 1,492 | 1,537 | 1,492 | 1,524 | -48 | -3.1% | 4,300 |
| 2010/04/19 | 1,599 | 1,599 | 1,560 | 1,572 | -37 | -2.3% | 4,200 |
| 2010/04/16 | 1,629 | 1,629 | 1,592 | 1,609 | -24 | -1.5% | 4,100 |
| 2010/04/15 | 1,646 | 1,646 | 1,633 | 1,633 | -16 | -1% | 1,600 |
| 2010/04/14 | 1,635 | 1,655 | 1,635 | 1,649 | +10 | +0.6% | 14,200 |
| 2010/04/13 | 1,650 | 1,665 | 1,639 | 1,639 | +11 | +0.7% | 1,200 |
| 2010/04/12 | 1,629 | 1,685 | 1,628 | 1,628 | -1 | -0.1% | 4,800 |
| 2010/04/09 | 1,620 | 1,640 | 1,620 | 1,629 | +5 | +0.3% | 8,200 |
| 2010/04/08 | 1,615 | 1,649 | 1,612 | 1,624 | -15 | -0.9% | 5,900 |
| 2010/04/07 | 1,635 | 1,655 | 1,631 | 1,639 | +9 | +0.6% | 10,900 |
| 2010/04/06 | 1,642 | 1,675 | 1,621 | 1,630 | -4 | -0.2% | 20,100 |
| 2010/04/05 | 1,615 | 1,645 | 1,614 | 1,634 | ±0 | ±0% | 12,700 |
3701～
3750
件表示中 / 3752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 | 228,900円 | +2.6% | +10.9% | 5.94% | 11.69倍 | 0.62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 | 20,200円 | +0.5% | - | 0.00% | 60.30倍 | 2.34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 | 620,000円 | +11.1% | -37.9% | 0.39% | 107.45倍 | 2.59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 |
| ドトル日レス | 250,000円 | +3.8% | +11.5% | 2.16% | 14.68倍 | 1.01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 |
| 日本調剤 | 360,000円 | +3.4% | -0.2% | 0.69% | 30.73倍 | 1.82倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
