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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,396 | 1,396 | 1,384 | 1,391 | -21 | -1.5% | 1,200 |
| 2012/01/10 | 1,392 | 1,431 | 1,387 | 1,412 | +23 | +1.7% | 4,400 |
| 2012/01/06 | 1,382 | 1,389 | 1,359 | 1,389 | +6 | +0.4% | 15,800 |
| 2012/01/05 | 1,398 | 1,398 | 1,379 | 1,383 | -19 | -1.4% | 7,300 |
| 2012/01/04 | 1,440 | 1,440 | 1,395 | 1,402 | +12 | +0.9% | 4,200 |
| 2011/12/30 | 1,398 | 1,398 | 1,371 | 1,390 | +28 | +2.1% | 700 |
| 2011/12/29 | 1,362 | 1,362 | 1,362 | 1,362 | -1 | -0.1% | 1,000 |
| 2011/12/28 | 1,382 | 1,382 | 1,363 | 1,363 | +11 | +0.8% | 600 |
| 2011/12/27 | 1,365 | 1,365 | 1,352 | 1,352 | +13 | +1% | 1,000 |
| 2011/12/26 | 1,362 | 1,362 | 1,339 | 1,339 | -5 | -0.4% | 8,700 |
| 2011/12/22 | 1,369 | 1,369 | 1,344 | 1,344 | -24 | -1.8% | 18,200 |
| 2011/12/21 | 1,358 | 1,368 | 1,358 | 1,368 | +6 | +0.4% | 1,100 |
| 2011/12/20 | 1,361 | 1,362 | 1,357 | 1,362 | +19 | +1.4% | 900 |
| 2011/12/19 | 1,343 | 1,360 | 1,343 | 1,343 | -30 | -2.2% | 7,300 |
| 2011/12/16 | 1,399 | 1,399 | 1,345 | 1,373 | +33 | +2.5% | 5,400 |
| 2011/12/15 | 1,363 | 1,368 | 1,338 | 1,340 | -7 | -0.5% | 8,800 |
| 2011/12/14 | 1,340 | 1,350 | 1,324 | 1,347 | +2 | +0.1% | 12,800 |
| 2011/12/13 | 1,298 | 1,345 | 1,298 | 1,345 | +58 | +4.5% | 4,500 |
| 2011/12/12 | 1,310 | 1,310 | 1,283 | 1,287 | -10 | -0.8% | 7,300 |
| 2011/12/09 | 1,283 | 1,305 | 1,283 | 1,297 | -16 | -1.2% | 60,100 |
| 2011/12/08 | 1,309 | 1,339 | 1,309 | 1,313 | +10 | +0.8% | 2,100 |
| 2011/12/07 | 1,286 | 1,312 | 1,286 | 1,303 | +20 | +1.6% | 1,600 |
| 2011/12/06 | 1,287 | 1,291 | 1,276 | 1,283 | -9 | -0.7% | 13,000 |
| 2011/12/05 | 1,265 | 1,296 | 1,265 | 1,292 | +32 | +2.5% | 6,400 |
| 2011/12/02 | 1,260 | 1,260 | 1,260 | 1,260 | +18 | +1.4% | 400 |
| 2011/12/01 | 1,231 | 1,250 | 1,231 | 1,242 | +5 | +0.4% | 5,100 |
| 2011/11/30 | 1,245 | 1,245 | 1,237 | 1,237 | +3 | +0.2% | 3,900 |
| 2011/11/29 | 1,215 | 1,234 | 1,215 | 1,234 | +27 | +2.2% | 1,900 |
| 2011/11/28 | 1,211 | 1,212 | 1,207 | 1,207 | +4 | +0.3% | 1,800 |
| 2011/11/25 | 1,198 | 1,206 | 1,195 | 1,203 | -15 | -1.2% | 3,600 |
| 2011/11/24 | 1,198 | 1,218 | 1,198 | 1,218 | -1 | -0.1% | 5,700 |
| 2011/11/22 | 1,210 | 1,230 | 1,210 | 1,219 | -2 | -0.2% | 2,300 |
| 2011/11/21 | 1,198 | 1,228 | 1,198 | 1,221 | +7 | +0.6% | 900 |
| 2011/11/18 | 1,210 | 1,219 | 1,210 | 1,214 | -13 | -1.1% | 3,600 |
| 2011/11/17 | 1,223 | 1,227 | 1,208 | 1,227 | -10 | -0.8% | 2,800 |
| 2011/11/16 | 1,242 | 1,242 | 1,237 | 1,237 | -12 | -1% | 700 |
| 2011/11/15 | 1,248 | 1,270 | 1,247 | 1,249 | -6 | -0.5% | 3,300 |
| 2011/11/14 | 1,210 | 1,261 | 1,210 | 1,255 | +45 | +3.7% | 6,600 |
| 2011/11/11 | 1,200 | 1,210 | 1,198 | 1,210 | -9 | -0.7% | 3,700 |
| 2011/11/10 | 1,199 | 1,219 | 1,195 | 1,219 | -24 | -1.9% | 6,100 |
| 2011/11/09 | 1,219 | 1,243 | 1,219 | 1,243 | +17 | +1.4% | 1,700 |
| 2011/11/08 | 1,245 | 1,254 | 1,215 | 1,226 | -35 | -2.8% | 4,100 |
| 2011/11/07 | 1,267 | 1,268 | 1,259 | 1,261 | -6 | -0.5% | 13,900 |
| 2011/11/04 | 1,246 | 1,268 | 1,246 | 1,267 | +32 | +2.6% | 3,500 |
| 2011/11/02 | 1,224 | 1,243 | 1,224 | 1,235 | -3 | -0.2% | 6,500 |
| 2011/11/01 | 1,246 | 1,253 | 1,237 | 1,238 | ±0 | ±0% | 1,700 |
| 2011/10/31 | 1,229 | 1,250 | 1,223 | 1,238 | +4 | +0.3% | 6,400 |
| 2011/10/28 | 1,237 | 1,246 | 1,227 | 1,234 | ±0 | ±0% | 2,300 |
| 2011/10/27 | 1,217 | 1,234 | 1,217 | 1,234 | +8 | +0.7% | 1,600 |
| 2011/10/26 | 1,228 | 1,231 | 1,223 | 1,226 | -6 | -0.5% | 900 |
3301～
3350
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
