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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,035 | 4,035 | 3,975 | 4,015 | +50 | +1.3% | 162,800 |
| 2017/07/10 | 3,975 | 3,985 | 3,965 | 3,965 | +10 | +0.3% | 112,200 |
| 2017/07/07 | 3,965 | 3,970 | 3,950 | 3,955 | -40 | -1% | 166,500 |
| 2017/07/06 | 4,010 | 4,010 | 3,980 | 3,995 | +5 | +0.1% | 140,700 |
| 2017/07/05 | 3,960 | 3,995 | 3,950 | 3,990 | +35 | +0.9% | 106,700 |
| 2017/07/04 | 3,985 | 3,985 | 3,950 | 3,955 | -15 | -0.4% | 122,100 |
| 2017/07/03 | 4,015 | 4,020 | 3,965 | 3,970 | -35 | -0.9% | 173,700 |
| 2017/06/30 | 4,030 | 4,030 | 3,995 | 4,005 | -25 | -0.6% | 130,400 |
| 2017/06/29 | 4,035 | 4,050 | 4,005 | 4,030 | +30 | +0.8% | 183,200 |
| 2017/06/28 | 4,000 | 4,005 | 3,970 | 4,000 | ±0 | ±0% | 142,000 |
| 2017/06/27 | 4,030 | 4,035 | 3,990 | 4,000 | -20 | -0.5% | 123,900 |
| 2017/06/26 | 4,050 | 4,060 | 4,010 | 4,020 | -40 | -1% | 174,600 |
| 2017/06/23 | 4,040 | 4,070 | 4,040 | 4,060 | +10 | +0.2% | 92,700 |
| 2017/06/22 | 4,040 | 4,065 | 4,030 | 4,050 | +5 | +0.1% | 116,300 |
| 2017/06/21 | 4,025 | 4,065 | 4,025 | 4,045 | -15 | -0.4% | 110,300 |
| 2017/06/20 | 4,025 | 4,095 | 4,025 | 4,060 | +45 | +1.1% | 185,500 |
| 2017/06/19 | 3,985 | 4,035 | 3,985 | 4,015 | +35 | +0.9% | 135,800 |
| 2017/06/16 | 3,980 | 4,015 | 3,970 | 3,980 | -5 | -0.1% | 313,600 |
| 2017/06/15 | 3,960 | 4,015 | 3,945 | 3,985 | +50 | +1.3% | 204,500 |
| 2017/06/14 | 3,970 | 3,985 | 3,935 | 3,935 | +5 | +0.1% | 199,100 |
| 2017/06/13 | 3,905 | 3,940 | 3,895 | 3,930 | +15 | +0.4% | 162,100 |
| 2017/06/12 | 3,885 | 3,925 | 3,880 | 3,915 | +30 | +0.8% | 143,400 |
| 2017/06/09 | 3,900 | 3,925 | 3,875 | 3,885 | -35 | -0.9% | 285,100 |
| 2017/06/08 | 3,980 | 3,985 | 3,910 | 3,920 | -40 | -1% | 257,300 |
| 2017/06/07 | 3,975 | 3,980 | 3,960 | 3,960 | -30 | -0.8% | 121,200 |
| 2017/06/06 | 4,040 | 4,040 | 3,990 | 3,990 | -30 | -0.7% | 105,400 |
| 2017/06/05 | 4,000 | 4,035 | 3,990 | 4,020 | +20 | +0.5% | 154,400 |
| 2017/06/02 | 3,995 | 4,010 | 3,970 | 4,000 | ±0 | ±0% | 232,800 |
| 2017/06/01 | 3,995 | 4,010 | 3,955 | 4,000 | +5 | +0.1% | 238,600 |
| 2017/05/31 | 4,050 | 4,055 | 3,985 | 3,995 | -55 | -1.4% | 183,600 |
| 2017/05/30 | 4,060 | 4,075 | 4,035 | 4,050 | -10 | -0.2% | 131,200 |
| 2017/05/29 | 4,010 | 4,065 | 4,010 | 4,060 | +55 | +1.4% | 175,200 |
| 2017/05/26 | 4,015 | 4,030 | 3,995 | 4,005 | -10 | -0.2% | 249,200 |
| 2017/05/25 | 4,065 | 4,070 | 4,010 | 4,015 | -90 | -2.2% | 335,000 |
| 2017/05/24 | 4,095 | 4,110 | 4,075 | 4,105 | +45 | +1.1% | 287,700 |
| 2017/05/23 | 4,060 | 4,095 | 4,050 | 4,060 | ±0 | ±0% | 212,000 |
| 2017/05/22 | 4,020 | 4,065 | 4,005 | 4,060 | +35 | +0.9% | 251,100 |
| 2017/05/19 | 4,070 | 4,075 | 4,000 | 4,025 | -45 | -1.1% | 338,000 |
| 2017/05/18 | 4,065 | 4,080 | 4,030 | 4,070 | -50 | -1.2% | 346,300 |
| 2017/05/17 | 4,115 | 4,125 | 4,080 | 4,120 | -25 | -0.6% | 281,900 |
| 2017/05/16 | 4,150 | 4,160 | 4,125 | 4,145 | +25 | +0.6% | 261,500 |
| 2017/05/15 | 4,095 | 4,155 | 4,090 | 4,120 | +75 | +1.9% | 318,500 |
| 2017/05/12 | 3,985 | 4,050 | 3,980 | 4,045 | +65 | +1.6% | 169,900 |
| 2017/05/11 | 4,000 | 4,015 | 3,965 | 3,980 | -10 | -0.3% | 207,500 |
| 2017/05/10 | 3,980 | 4,005 | 3,970 | 3,990 | -5 | -0.1% | 219,100 |
| 2017/05/09 | 4,005 | 4,015 | 3,960 | 3,995 | -15 | -0.4% | 189,500 |
| 2017/05/08 | 3,990 | 4,010 | 3,950 | 4,010 | +30 | +0.8% | 257,000 |
| 2017/05/02 | 3,970 | 4,005 | 3,965 | 3,980 | +25 | +0.6% | 153,300 |
| 2017/05/01 | 3,940 | 3,960 | 3,930 | 3,955 | -25 | -0.6% | 72,600 |
| 2017/04/28 | 3,945 | 3,985 | 3,945 | 3,980 | +15 | +0.4% | 133,000 |
1951～
2000
件表示中 / 3736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 | 223,800円 | +2.6% | +10.9% | 6.08% | 11.43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 | 2.32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 | 602,000円 | +11.1% | -37.9% | 0.40% | 104.33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 | 171,800円 | +6.1% | -0.9% | 2.33% | 9.23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 | 113,200円 | +1.5% | -5.6% | 2.56% | 12.23倍 | 1.12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
