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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,430 | 4,445 | 4,405 | 4,430 | -5 | -0.1% | 77,100 |
| 2018/02/19 | 4,445 | 4,470 | 4,410 | 4,435 | +60 | +1.4% | 108,500 |
| 2018/02/16 | 4,365 | 4,400 | 4,325 | 4,375 | +50 | +1.2% | 181,300 |
| 2018/02/15 | 4,450 | 4,465 | 4,325 | 4,325 | -150 | -3.4% | 183,100 |
| 2018/02/14 | 4,435 | 4,510 | 4,435 | 4,475 | +60 | +1.4% | 396,300 |
| 2018/02/13 | 4,310 | 4,475 | 4,295 | 4,415 | +120 | +2.8% | 393,700 |
| 2018/02/09 | 4,200 | 4,310 | 4,190 | 4,295 | +40 | +0.9% | 241,800 |
| 2018/02/08 | 4,235 | 4,290 | 4,220 | 4,255 | +50 | +1.2% | 191,800 |
| 2018/02/07 | 4,295 | 4,335 | 4,205 | 4,205 | ±0 | ±0% | 243,800 |
| 2018/02/06 | 4,235 | 4,245 | 4,165 | 4,205 | -120 | -2.8% | 302,300 |
| 2018/02/05 | 4,310 | 4,350 | 4,300 | 4,325 | -25 | -0.6% | 162,100 |
| 2018/02/02 | 4,335 | 4,355 | 4,310 | 4,350 | ±0 | ±0% | 156,600 |
| 2018/02/01 | 4,285 | 4,350 | 4,285 | 4,350 | +60 | +1.4% | 145,300 |
| 2018/01/31 | 4,315 | 4,355 | 4,285 | 4,290 | ±0 | ±0% | 233,000 |
| 2018/01/30 | 4,320 | 4,325 | 4,280 | 4,290 | -40 | -0.9% | 158,700 |
| 2018/01/29 | 4,300 | 4,345 | 4,275 | 4,330 | +50 | +1.2% | 165,400 |
| 2018/01/26 | 4,285 | 4,315 | 4,270 | 4,280 | -5 | -0.1% | 128,900 |
| 2018/01/25 | 4,250 | 4,295 | 4,240 | 4,285 | +5 | +0.1% | 159,300 |
| 2018/01/24 | 4,300 | 4,315 | 4,245 | 4,280 | -5 | -0.1% | 173,900 |
| 2018/01/23 | 4,275 | 4,290 | 4,250 | 4,285 | +25 | +0.6% | 118,000 |
| 2018/01/22 | 4,270 | 4,275 | 4,245 | 4,260 | +15 | +0.4% | 103,300 |
| 2018/01/19 | 4,240 | 4,270 | 4,230 | 4,245 | +30 | +0.7% | 90,400 |
| 2018/01/18 | 4,270 | 4,280 | 4,210 | 4,215 | -65 | -1.5% | 168,200 |
| 2018/01/17 | 4,240 | 4,280 | 4,240 | 4,280 | +20 | +0.5% | 149,400 |
| 2018/01/16 | 4,300 | 4,315 | 4,245 | 4,260 | -40 | -0.9% | 155,000 |
| 2018/01/15 | 4,310 | 4,335 | 4,290 | 4,300 | +20 | +0.5% | 111,600 |
| 2018/01/12 | 4,270 | 4,300 | 4,255 | 4,280 | -10 | -0.2% | 174,700 |
| 2018/01/11 | 4,280 | 4,295 | 4,260 | 4,290 | +10 | +0.2% | 100,900 |
| 2018/01/10 | 4,305 | 4,325 | 4,275 | 4,280 | -10 | -0.2% | 142,700 |
| 2018/01/09 | 4,250 | 4,295 | 4,250 | 4,290 | +55 | +1.3% | 155,600 |
| 2018/01/05 | 4,265 | 4,265 | 4,210 | 4,235 | -20 | -0.5% | 146,600 |
| 2018/01/04 | 4,210 | 4,255 | 4,210 | 4,255 | +45 | +1.1% | 171,000 |
| 2017/12/29 | 4,220 | 4,235 | 4,195 | 4,210 | -25 | -0.6% | 98,700 |
| 2017/12/28 | 4,250 | 4,250 | 4,220 | 4,235 | -20 | -0.5% | 72,600 |
| 2017/12/27 | 4,230 | 4,260 | 4,215 | 4,255 | +30 | +0.7% | 86,300 |
| 2017/12/26 | 4,200 | 4,230 | 4,180 | 4,225 | +30 | +0.7% | 122,800 |
| 2017/12/25 | 4,205 | 4,220 | 4,195 | 4,195 | -20 | -0.5% | 69,900 |
| 2017/12/22 | 4,195 | 4,230 | 4,185 | 4,215 | ±0 | ±0% | 167,400 |
| 2017/12/21 | 4,185 | 4,235 | 4,140 | 4,215 | +5 | +0.1% | 268,600 |
| 2017/12/20 | 4,250 | 4,250 | 4,200 | 4,210 | -20 | -0.5% | 159,800 |
| 2017/12/19 | 4,250 | 4,260 | 4,210 | 4,230 | -15 | -0.4% | 144,500 |
| 2017/12/18 | 4,275 | 4,275 | 4,230 | 4,245 | -30 | -0.7% | 135,500 |
| 2017/12/15 | 4,265 | 4,290 | 4,245 | 4,275 | -10 | -0.2% | 177,600 |
| 2017/12/14 | 4,290 | 4,295 | 4,255 | 4,285 | +15 | +0.4% | 185,600 |
| 2017/12/13 | 4,275 | 4,285 | 4,250 | 4,270 | -5 | -0.1% | 151,300 |
| 2017/12/12 | 4,310 | 4,325 | 4,260 | 4,275 | -30 | -0.7% | 171,400 |
| 2017/12/11 | 4,320 | 4,320 | 4,235 | 4,305 | -25 | -0.6% | 232,600 |
| 2017/12/08 | 4,215 | 4,335 | 4,215 | 4,330 | +60 | +1.4% | 305,600 |
| 2017/12/07 | 4,240 | 4,280 | 4,220 | 4,270 | +75 | +1.8% | 217,400 |
| 2017/12/06 | 4,275 | 4,280 | 4,190 | 4,195 | -85 | -2% | 223,100 |
1801～
1850
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 | 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 | 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 | 171,500円 | +6.1% | -0.9% | 2.33% | 9.21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
