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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,500 | 3,535 | 3,465 | 3,480 | -5 | -0.1% | 220,700 |
| 2018/09/26 | 3,520 | 3,555 | 3,470 | 3,485 | -75 | -2.1% | 343,400 |
| 2018/09/25 | 3,490 | 3,560 | 3,490 | 3,560 | +70 | +2% | 268,300 |
| 2018/09/21 | 3,425 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 307,400 |
| 2018/09/20 | 3,510 | 3,515 | 3,415 | 3,425 | -45 | -1.3% | 258,000 |
| 2018/09/19 | 3,460 | 3,480 | 3,435 | 3,470 | +60 | +1.8% | 237,200 |
| 2018/09/18 | 3,320 | 3,415 | 3,295 | 3,410 | +100 | +3% | 347,300 |
| 2018/09/14 | 3,330 | 3,345 | 3,295 | 3,310 | ±0 | ±0% | 171,300 |
| 2018/09/13 | 3,300 | 3,345 | 3,300 | 3,310 | +35 | +1.1% | 129,300 |
| 2018/09/12 | 3,315 | 3,315 | 3,250 | 3,275 | -25 | -0.8% | 145,400 |
| 2018/09/11 | 3,305 | 3,315 | 3,295 | 3,300 | ±0 | ±0% | 103,700 |
| 2018/09/10 | 3,295 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 121,000 |
| 2018/09/07 | 3,300 | 3,320 | 3,275 | 3,300 | ±0 | ±0% | 158,700 |
| 2018/09/06 | 3,340 | 3,340 | 3,300 | 3,300 | -40 | -1.2% | 172,600 |
| 2018/09/05 | 3,335 | 3,355 | 3,330 | 3,340 | +5 | +0.1% | 143,500 |
| 2018/09/04 | 3,355 | 3,355 | 3,320 | 3,335 | -10 | -0.3% | 134,800 |
| 2018/09/03 | 3,375 | 3,385 | 3,315 | 3,345 | -30 | -0.9% | 256,000 |
| 2018/08/31 | 3,390 | 3,415 | 3,375 | 3,375 | -55 | -1.6% | 224,300 |
| 2018/08/30 | 3,460 | 3,480 | 3,420 | 3,430 | +25 | +0.7% | 213,100 |
| 2018/08/29 | 3,390 | 3,430 | 3,385 | 3,405 | ±0 | ±0% | 125,900 |
| 2018/08/28 | 3,405 | 3,435 | 3,405 | 3,405 | -15 | -0.4% | 113,800 |
| 2018/08/27 | 3,370 | 3,420 | 3,365 | 3,420 | +50 | +1.5% | 163,300 |
| 2018/08/24 | 3,395 | 3,405 | 3,360 | 3,370 | -25 | -0.7% | 119,000 |
| 2018/08/23 | 3,350 | 3,435 | 3,350 | 3,395 | +50 | +1.5% | 291,300 |
| 2018/08/22 | 3,315 | 3,360 | 3,305 | 3,345 | +20 | +0.6% | 114,900 |
| 2018/08/21 | 3,330 | 3,335 | 3,310 | 3,325 | -20 | -0.6% | 212,000 |
| 2018/08/20 | 3,390 | 3,390 | 3,335 | 3,345 | -30 | -0.9% | 172,300 |
| 2018/08/17 | 3,355 | 3,385 | 3,325 | 3,375 | -5 | -0.1% | 182,000 |
| 2018/08/16 | 3,370 | 3,400 | 3,350 | 3,380 | -15 | -0.4% | 165,100 |
| 2018/08/15 | 3,445 | 3,470 | 3,375 | 3,395 | -15 | -0.4% | 156,600 |
| 2018/08/14 | 3,400 | 3,435 | 3,395 | 3,410 | +35 | +1% | 175,600 |
| 2018/08/13 | 3,500 | 3,505 | 3,350 | 3,375 | -170 | -4.8% | 405,900 |
| 2018/08/10 | 3,615 | 3,615 | 3,545 | 3,545 | -50 | -1.4% | 251,700 |
| 2018/08/09 | 3,665 | 3,665 | 3,540 | 3,595 | -40 | -1.1% | 274,900 |
| 2018/08/08 | 3,640 | 3,670 | 3,625 | 3,635 | -10 | -0.3% | 167,900 |
| 2018/08/07 | 3,620 | 3,650 | 3,605 | 3,645 | +45 | +1.3% | 122,200 |
| 2018/08/06 | 3,670 | 3,675 | 3,580 | 3,600 | -60 | -1.6% | 216,200 |
| 2018/08/03 | 3,695 | 3,695 | 3,650 | 3,660 | -20 | -0.5% | 170,600 |
| 2018/08/02 | 3,735 | 3,735 | 3,665 | 3,680 | -75 | -2% | 144,000 |
| 2018/08/01 | 3,705 | 3,765 | 3,695 | 3,755 | +60 | +1.6% | 152,600 |
| 2018/07/31 | 3,780 | 3,780 | 3,680 | 3,695 | -55 | -1.5% | 270,800 |
| 2018/07/30 | 3,755 | 3,760 | 3,720 | 3,750 | -5 | -0.1% | 79,300 |
| 2018/07/27 | 3,755 | 3,775 | 3,730 | 3,755 | +20 | +0.5% | 122,800 |
| 2018/07/26 | 3,660 | 3,740 | 3,650 | 3,735 | +60 | +1.6% | 137,600 |
| 2018/07/25 | 3,735 | 3,735 | 3,660 | 3,675 | -35 | -0.9% | 185,100 |
| 2018/07/24 | 3,730 | 3,740 | 3,705 | 3,710 | +20 | +0.5% | 121,000 |
| 2018/07/23 | 3,660 | 3,715 | 3,645 | 3,690 | +10 | +0.3% | 178,600 |
| 2018/07/20 | 3,670 | 3,685 | 3,645 | 3,680 | +10 | +0.3% | 198,700 |
| 2018/07/19 | 3,705 | 3,705 | 3,640 | 3,670 | ±0 | ±0% | 211,400 |
| 2018/07/18 | 3,670 | 3,695 | 3,670 | 3,670 | +40 | +1.1% | 154,000 |
1651～
1700
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
