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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,215 | 4,220 | 4,175 | 4,190 | -25 | -0.6% | 104,800 |
| 2018/05/02 | 4,205 | 4,220 | 4,165 | 4,215 | ±0 | ±0% | 112,300 |
| 2018/05/01 | 4,200 | 4,230 | 4,180 | 4,215 | ±0 | ±0% | 101,000 |
| 2018/04/27 | 4,200 | 4,215 | 4,175 | 4,215 | +35 | +0.8% | 126,300 |
| 2018/04/26 | 4,170 | 4,190 | 4,135 | 4,180 | +10 | +0.2% | 145,900 |
| 2018/04/25 | 4,155 | 4,185 | 4,135 | 4,170 | +10 | +0.2% | 153,200 |
| 2018/04/24 | 4,135 | 4,160 | 4,120 | 4,160 | +40 | +1% | 106,300 |
| 2018/04/23 | 4,100 | 4,125 | 4,095 | 4,120 | +20 | +0.5% | 85,900 |
| 2018/04/20 | 4,075 | 4,110 | 4,075 | 4,100 | +15 | +0.4% | 171,800 |
| 2018/04/19 | 4,125 | 4,135 | 4,075 | 4,085 | -40 | -1% | 182,100 |
| 2018/04/18 | 4,090 | 4,150 | 4,085 | 4,125 | +40 | +1% | 177,300 |
| 2018/04/17 | 4,060 | 4,115 | 4,055 | 4,085 | +35 | +0.9% | 218,100 |
| 2018/04/16 | 4,020 | 4,055 | 4,005 | 4,050 | +30 | +0.7% | 151,500 |
| 2018/04/13 | 4,050 | 4,070 | 4,000 | 4,020 | -5 | -0.1% | 183,500 |
| 2018/04/12 | 4,035 | 4,050 | 4,010 | 4,025 | -30 | -0.7% | 201,700 |
| 2018/04/11 | 4,130 | 4,140 | 4,045 | 4,055 | -75 | -1.8% | 244,600 |
| 2018/04/10 | 4,165 | 4,180 | 4,115 | 4,130 | -95 | -2.2% | 231,400 |
| 2018/04/09 | 4,220 | 4,245 | 4,190 | 4,225 | ±0 | ±0% | 164,700 |
| 2018/04/06 | 4,220 | 4,260 | 4,205 | 4,225 | +5 | +0.1% | 276,700 |
| 2018/04/05 | 4,210 | 4,250 | 4,180 | 4,220 | +65 | +1.6% | 213,000 |
| 2018/04/04 | 4,125 | 4,180 | 4,095 | 4,155 | +65 | +1.6% | 264,900 |
| 2018/04/03 | 4,100 | 4,125 | 4,080 | 4,090 | -35 | -0.8% | 224,600 |
| 2018/04/02 | 4,180 | 4,180 | 4,110 | 4,125 | -65 | -1.6% | 213,500 |
| 2018/03/30 | 4,195 | 4,200 | 4,135 | 4,190 | +30 | +0.7% | 147,400 |
| 2018/03/29 | 4,165 | 4,195 | 4,115 | 4,160 | +25 | +0.6% | 240,500 |
| 2018/03/28 | 4,095 | 4,150 | 4,070 | 4,135 | -115 | -2.7% | 285,000 |
| 2018/03/27 | 4,195 | 4,250 | 4,195 | 4,250 | +65 | +1.6% | 213,200 |
| 2018/03/26 | 4,225 | 4,235 | 4,155 | 4,185 | -40 | -0.9% | 205,900 |
| 2018/03/23 | 4,285 | 4,285 | 4,220 | 4,225 | -95 | -2.2% | 227,600 |
| 2018/03/22 | 4,300 | 4,335 | 4,270 | 4,320 | +15 | +0.3% | 226,200 |
| 2018/03/20 | 4,325 | 4,330 | 4,285 | 4,305 | -45 | -1% | 239,400 |
| 2018/03/19 | 4,410 | 4,420 | 4,340 | 4,350 | -85 | -1.9% | 224,500 |
| 2018/03/16 | 4,360 | 4,445 | 4,335 | 4,435 | +115 | +2.7% | 373,600 |
| 2018/03/15 | 4,325 | 4,340 | 4,280 | 4,320 | -40 | -0.9% | 234,800 |
| 2018/03/14 | 4,365 | 4,365 | 4,320 | 4,360 | +15 | +0.3% | 149,900 |
| 2018/03/13 | 4,335 | 4,360 | 4,325 | 4,345 | -15 | -0.3% | 127,200 |
| 2018/03/12 | 4,390 | 4,390 | 4,340 | 4,360 | +15 | +0.3% | 125,900 |
| 2018/03/09 | 4,420 | 4,420 | 4,320 | 4,345 | -30 | -0.7% | 145,500 |
| 2018/03/08 | 4,440 | 4,445 | 4,360 | 4,375 | -65 | -1.5% | 197,700 |
| 2018/03/07 | 4,460 | 4,490 | 4,415 | 4,440 | -20 | -0.4% | 191,500 |
| 2018/03/06 | 4,415 | 4,480 | 4,405 | 4,460 | +45 | +1% | 113,900 |
| 2018/03/05 | 4,395 | 4,485 | 4,395 | 4,415 | +5 | +0.1% | 163,200 |
| 2018/03/02 | 4,365 | 4,435 | 4,355 | 4,410 | -10 | -0.2% | 196,300 |
| 2018/03/01 | 4,450 | 4,455 | 4,400 | 4,420 | -35 | -0.8% | 138,200 |
| 2018/02/28 | 4,455 | 4,510 | 4,455 | 4,455 | -30 | -0.7% | 182,500 |
| 2018/02/27 | 4,515 | 4,515 | 4,460 | 4,485 | ±0 | ±0% | 168,200 |
| 2018/02/26 | 4,480 | 4,490 | 4,440 | 4,485 | -5 | -0.1% | 110,600 |
| 2018/02/23 | 4,500 | 4,500 | 4,470 | 4,490 | +25 | +0.6% | 93,400 |
| 2018/02/22 | 4,395 | 4,475 | 4,385 | 4,465 | +30 | +0.7% | 150,300 |
| 2018/02/21 | 4,430 | 4,445 | 4,400 | 4,435 | +5 | +0.1% | 101,500 |
1751～
1800
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 | 224,600円 | +2.6% | +10.9% | 6.06% | 11.47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 | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.31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 | 603,000円 | +11.1% | -37.9% | 0.40% | 104.51倍 | 2.52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 | 171,600円 | +6.1% | -0.9% | 2.33% | 9.22倍 | 0.89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 | 112,600円 | +1.5% | -5.6% | 2.58% | 12.16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
