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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 2,854 | 2,864 | 2,804 | 2,820 | -68 | -2.4% | 256,800 |
| 2018/12/07 | 2,838 | 2,895 | 2,810 | 2,888 | +41 | +1.4% | 505,800 |
| 2018/12/06 | 2,887 | 2,890 | 2,826 | 2,847 | -56 | -1.9% | 313,700 |
| 2018/12/05 | 2,850 | 2,906 | 2,850 | 2,903 | +12 | +0.4% | 252,700 |
| 2018/12/04 | 2,913 | 2,913 | 2,875 | 2,891 | -29 | -1% | 459,600 |
| 2018/12/03 | 2,855 | 2,920 | 2,834 | 2,920 | +72 | +2.5% | 387,400 |
| 2018/11/30 | 2,874 | 2,878 | 2,826 | 2,848 | -29 | -1% | 372,000 |
| 2018/11/29 | 2,889 | 2,925 | 2,872 | 2,877 | ±0 | ±0% | 332,100 |
| 2018/11/28 | 2,897 | 2,916 | 2,871 | 2,877 | +6 | +0.2% | 545,100 |
| 2018/11/27 | 2,835 | 2,875 | 2,804 | 2,871 | +62 | +2.2% | 491,000 |
| 2018/11/26 | 2,800 | 2,818 | 2,771 | 2,809 | +3 | +0.1% | 350,600 |
| 2018/11/22 | 2,703 | 2,810 | 2,703 | 2,806 | +32 | +1.2% | 471,400 |
| 2018/11/21 | 2,780 | 2,813 | 2,770 | 2,774 | -44 | -1.6% | 264,700 |
| 2018/11/20 | 2,764 | 2,824 | 2,752 | 2,818 | +36 | +1.3% | 271,200 |
| 2018/11/19 | 2,820 | 2,820 | 2,772 | 2,782 | -56 | -2% | 395,100 |
| 2018/11/16 | 2,871 | 2,876 | 2,823 | 2,838 | -57 | -2% | 483,400 |
| 2018/11/15 | 2,890 | 2,898 | 2,834 | 2,895 | -28 | -1% | 695,100 |
| 2018/11/14 | 2,955 | 2,956 | 2,901 | 2,923 | -47 | -1.6% | 503,300 |
| 2018/11/13 | 2,930 | 2,970 | 2,892 | 2,970 | -21 | -0.7% | 586,500 |
| 2018/11/12 | 3,000 | 3,010 | 2,890 | 2,991 | -599 | -16.7% | 1,467,200 |
| 2018/11/09 | 3,630 | 3,660 | 3,570 | 3,590 | -40 | -1.1% | 224,200 |
| 2018/11/08 | 3,600 | 3,640 | 3,575 | 3,630 | +85 | +2.4% | 130,900 |
| 2018/11/07 | 3,595 | 3,645 | 3,540 | 3,545 | -20 | -0.6% | 349,300 |
| 2018/11/06 | 3,530 | 3,575 | 3,520 | 3,565 | +45 | +1.3% | 140,000 |
| 2018/11/05 | 3,555 | 3,580 | 3,515 | 3,520 | -25 | -0.7% | 153,900 |
| 2018/11/02 | 3,480 | 3,570 | 3,480 | 3,545 | +75 | +2.2% | 310,100 |
| 2018/11/01 | 3,390 | 3,495 | 3,390 | 3,470 | +50 | +1.5% | 252,000 |
| 2018/10/31 | 3,365 | 3,440 | 3,350 | 3,420 | +5 | +0.1% | 249,400 |
| 2018/10/30 | 3,395 | 3,440 | 3,390 | 3,415 | +15 | +0.4% | 209,900 |
| 2018/10/29 | 3,385 | 3,440 | 3,375 | 3,400 | +40 | +1.2% | 197,000 |
| 2018/10/26 | 3,360 | 3,375 | 3,340 | 3,360 | -10 | -0.3% | 181,000 |
| 2018/10/25 | 3,390 | 3,410 | 3,355 | 3,370 | -70 | -2% | 173,500 |
| 2018/10/24 | 3,445 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 159,500 |
| 2018/10/23 | 3,455 | 3,455 | 3,400 | 3,425 | -40 | -1.2% | 203,200 |
| 2018/10/22 | 3,475 | 3,485 | 3,425 | 3,465 | -5 | -0.1% | 93,500 |
| 2018/10/19 | 3,470 | 3,490 | 3,450 | 3,470 | -10 | -0.3% | 119,500 |
| 2018/10/18 | 3,475 | 3,495 | 3,465 | 3,480 | +15 | +0.4% | 132,000 |
| 2018/10/17 | 3,415 | 3,480 | 3,395 | 3,465 | +75 | +2.2% | 127,900 |
| 2018/10/16 | 3,380 | 3,405 | 3,360 | 3,390 | +15 | +0.4% | 135,900 |
| 2018/10/15 | 3,375 | 3,385 | 3,350 | 3,375 | ±0 | ±0% | 144,900 |
| 2018/10/12 | 3,430 | 3,435 | 3,360 | 3,375 | -65 | -1.9% | 224,200 |
| 2018/10/11 | 3,400 | 3,450 | 3,400 | 3,440 | -25 | -0.7% | 248,700 |
| 2018/10/10 | 3,445 | 3,485 | 3,440 | 3,465 | ±0 | ±0% | 153,500 |
| 2018/10/09 | 3,470 | 3,490 | 3,450 | 3,465 | -10 | -0.3% | 162,100 |
| 2018/10/05 | 3,480 | 3,505 | 3,445 | 3,475 | -30 | -0.9% | 190,400 |
| 2018/10/04 | 3,500 | 3,520 | 3,475 | 3,505 | +20 | +0.6% | 155,100 |
| 2018/10/03 | 3,480 | 3,510 | 3,465 | 3,485 | ±0 | ±0% | 121,400 |
| 2018/10/02 | 3,500 | 3,540 | 3,475 | 3,485 | +20 | +0.6% | 176,800 |
| 2018/10/01 | 3,465 | 3,480 | 3,450 | 3,465 | -25 | -0.7% | 154,000 |
| 2018/09/28 | 3,500 | 3,515 | 3,485 | 3,490 | +10 | +0.3% | 169,900 |
1601～
1650
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
