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 |
|---|---|---|---|---|---|---|---|
| 2012/04/11 | 1,694 | 1,694 | 1,670 | 1,681 | -25 | -1.5% | 5,100 |
| 2012/04/10 | 1,717 | 1,718 | 1,691 | 1,706 | +29 | +1.7% | 3,900 |
| 2012/04/09 | 1,687 | 1,687 | 1,658 | 1,677 | -50 | -2.9% | 8,000 |
| 2012/04/06 | 1,745 | 1,758 | 1,714 | 1,727 | +2 | +0.1% | 23,900 |
| 2012/04/05 | 1,670 | 1,731 | 1,670 | 1,725 | +15 | +0.9% | 5,000 |
| 2012/04/04 | 1,744 | 1,744 | 1,710 | 1,710 | -5 | -0.3% | 5,500 |
| 2012/04/03 | 1,714 | 1,726 | 1,708 | 1,715 | +29 | +1.7% | 1,600 |
| 2012/04/02 | 1,751 | 1,754 | 1,686 | 1,686 | -55 | -3.2% | 11,500 |
| 2012/03/30 | 1,760 | 1,760 | 1,722 | 1,741 | +39 | +2.3% | 4,900 |
| 2012/03/29 | 1,680 | 1,759 | 1,670 | 1,702 | +27 | +1.6% | 13,600 |
| 2012/03/28 | 1,635 | 1,675 | 1,633 | 1,675 | -8 | -0.5% | 8,000 |
| 2012/03/27 | 1,629 | 1,698 | 1,609 | 1,683 | +94 | +5.9% | 22,200 |
| 2012/03/26 | 1,591 | 1,610 | 1,589 | 1,589 | -2 | -0.1% | 13,500 |
| 2012/03/23 | 1,578 | 1,605 | 1,569 | 1,591 | -25 | -1.5% | 6,500 |
| 2012/03/22 | 1,587 | 1,617 | 1,575 | 1,616 | +24 | +1.5% | 7,100 |
| 2012/03/21 | 1,615 | 1,615 | 1,587 | 1,592 | -13 | -0.8% | 7,900 |
| 2012/03/19 | 1,589 | 1,610 | 1,589 | 1,605 | +16 | +1% | 4,700 |
| 2012/03/16 | 1,606 | 1,624 | 1,582 | 1,589 | -15 | -0.9% | 17,500 |
| 2012/03/15 | 1,626 | 1,626 | 1,604 | 1,604 | -22 | -1.4% | 8,400 |
| 2012/03/14 | 1,649 | 1,654 | 1,626 | 1,626 | -2 | -0.1% | 11,300 |
| 2012/03/13 | 1,664 | 1,664 | 1,624 | 1,628 | -32 | -1.9% | 5,000 |
| 2012/03/12 | 1,638 | 1,676 | 1,638 | 1,660 | +62 | +3.9% | 6,600 |
| 2012/03/09 | 1,617 | 1,630 | 1,598 | 1,598 | -8 | -0.5% | 71,600 |
| 2012/03/08 | 1,633 | 1,633 | 1,606 | 1,606 | -35 | -2.1% | 5,200 |
| 2012/03/07 | 1,580 | 1,641 | 1,555 | 1,641 | +38 | +2.4% | 11,600 |
| 2012/03/06 | 1,617 | 1,651 | 1,590 | 1,603 | -12 | -0.7% | 20,700 |
| 2012/03/05 | 1,609 | 1,650 | 1,604 | 1,615 | +12 | +0.7% | 13,800 |
| 2012/03/02 | 1,583 | 1,619 | 1,580 | 1,603 | +23 | +1.5% | 8,100 |
| 2012/03/01 | 1,540 | 1,610 | 1,539 | 1,580 | +54 | +3.5% | 10,700 |
| 2012/02/29 | 1,524 | 1,563 | 1,523 | 1,526 | +27 | +1.8% | 8,300 |
| 2012/02/28 | 1,478 | 1,505 | 1,475 | 1,499 | +15 | +1% | 8,100 |
| 2012/02/27 | 1,476 | 1,484 | 1,466 | 1,484 | +10 | +0.7% | 3,800 |
| 2012/02/24 | 1,504 | 1,504 | 1,474 | 1,474 | -24 | -1.6% | 6,200 |
| 2012/02/23 | 1,443 | 1,506 | 1,439 | 1,498 | +53 | +3.7% | 10,300 |
| 2012/02/22 | 1,446 | 1,459 | 1,444 | 1,445 | +6 | +0.4% | 8,400 |
| 2012/02/21 | 1,449 | 1,449 | 1,428 | 1,439 | ±0 | ±0% | 5,000 |
| 2012/02/20 | 1,452 | 1,455 | 1,439 | 1,439 | ±0 | ±0% | 2,000 |
| 2012/02/17 | 1,432 | 1,439 | 1,425 | 1,439 | +19 | +1.3% | 2,400 |
| 2012/02/16 | 1,417 | 1,421 | 1,412 | 1,420 | +8 | +0.6% | 2,600 |
| 2012/02/15 | 1,406 | 1,433 | 1,405 | 1,412 | +2 | +0.1% | 13,900 |
| 2012/02/14 | 1,391 | 1,410 | 1,387 | 1,410 | +29 | +2.1% | 2,300 |
| 2012/02/13 | 1,396 | 1,404 | 1,378 | 1,381 | -1 | -0.1% | 2,800 |
| 2012/02/10 | 1,388 | 1,388 | 1,370 | 1,382 | -2 | -0.1% | 3,600 |
| 2012/02/09 | 1,349 | 1,387 | 1,348 | 1,384 | +34 | +2.5% | 5,100 |
| 2012/02/08 | 1,368 | 1,368 | 1,341 | 1,350 | +3 | +0.2% | 10,900 |
| 2012/02/07 | 1,354 | 1,355 | 1,327 | 1,347 | -20 | -1.5% | 7,200 |
| 2012/02/06 | 1,385 | 1,387 | 1,360 | 1,367 | ±0 | ±0% | 11,900 |
| 2012/02/03 | 1,368 | 1,371 | 1,360 | 1,367 | -2 | -0.1% | 3,900 |
| 2012/02/02 | 1,386 | 1,386 | 1,369 | 1,369 | +10 | +0.7% | 2,800 |
| 2012/02/01 | 1,361 | 1,372 | 1,359 | 1,359 | +24 | +1.8% | 2,100 |
3201～
3250
件表示中 / 3699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 | 214,700円 | +2.6% | +10.9% | 6.33% | 10.97倍 | 0.59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 |
| ゲンキードラ | 370,500円 | +9.3% | +10.3% | 0.35% | 16.09倍 | 2.27倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アークランズ | 169,500円 | +6.1% | -0.9% | 2.36% | 9.10倍 | 0.87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 |
| 松屋フーズ | 560,000円 | +11.1% | -37.9% | 0.43% | 97.05倍 | 2.34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 |
| ＭＶ東海 | 312,500円 | +4.1% | +0.8% | 2.72% | 10.60倍 | 1.13倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
