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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 1,304 | 1,339 | 1,304 | 1,339 | +30 | +2.3% | 2,600 |
| 2011/06/20 | 1,301 | 1,323 | 1,301 | 1,309 | +9 | +0.7% | 1,800 |
| 2011/06/17 | 1,351 | 1,351 | 1,297 | 1,300 | -51 | -3.8% | 3,600 |
| 2011/06/16 | 1,359 | 1,373 | 1,351 | 1,351 | -18 | -1.3% | 4,500 |
| 2011/06/15 | 1,367 | 1,375 | 1,359 | 1,369 | +7 | +0.5% | 2,200 |
| 2011/06/14 | 1,362 | 1,381 | 1,354 | 1,362 | +2 | +0.1% | 6,700 |
| 2011/06/13 | 1,376 | 1,376 | 1,360 | 1,360 | -15 | -1.1% | 900 |
| 2011/06/10 | 1,389 | 1,389 | 1,373 | 1,375 | -1 | -0.1% | 50,900 |
| 2011/06/09 | 1,386 | 1,393 | 1,360 | 1,376 | ±0 | ±0% | 3,200 |
| 2011/06/08 | 1,345 | 1,384 | 1,345 | 1,376 | +31 | +2.3% | 800 |
| 2011/06/07 | 1,300 | 1,379 | 1,300 | 1,345 | +45 | +3.5% | 3,000 |
| 2011/06/06 | 1,290 | 1,316 | 1,290 | 1,300 | +14 | +1.1% | 21,500 |
| 2011/06/03 | 1,293 | 1,293 | 1,273 | 1,286 | -28 | -2.1% | 4,100 |
| 2011/06/02 | 1,294 | 1,317 | 1,293 | 1,314 | -8 | -0.6% | 3,000 |
| 2011/06/01 | 1,330 | 1,330 | 1,309 | 1,322 | -15 | -1.1% | 1,900 |
| 2011/05/31 | 1,315 | 1,337 | 1,313 | 1,337 | +23 | +1.8% | 1,300 |
| 2011/05/30 | 1,292 | 1,314 | 1,292 | 1,314 | +7 | +0.5% | 1,600 |
| 2011/05/27 | 1,295 | 1,310 | 1,295 | 1,307 | +5 | +0.4% | 1,700 |
| 2011/05/26 | 1,305 | 1,309 | 1,302 | 1,302 | +37 | +2.9% | 3,300 |
| 2011/05/25 | 1,276 | 1,276 | 1,256 | 1,265 | -20 | -1.6% | 2,400 |
| 2011/05/24 | 1,267 | 1,289 | 1,267 | 1,285 | +17 | +1.3% | 2,100 |
| 2011/05/23 | 1,253 | 1,268 | 1,245 | 1,268 | +19 | +1.5% | 2,500 |
| 2011/05/20 | 1,204 | 1,263 | 1,204 | 1,249 | +47 | +3.9% | 4,400 |
| 2011/05/19 | 1,229 | 1,229 | 1,200 | 1,202 | -15 | -1.2% | 2,700 |
| 2011/05/18 | 1,241 | 1,241 | 1,193 | 1,217 | -25 | -2% | 3,400 |
| 2011/05/17 | 1,254 | 1,263 | 1,242 | 1,242 | -28 | -2.2% | 1,600 |
| 2011/05/16 | 1,244 | 1,295 | 1,244 | 1,270 | +30 | +2.4% | 5,400 |
| 2011/05/13 | 1,236 | 1,240 | 1,208 | 1,240 | -1 | -0.1% | 6,600 |
| 2011/05/12 | 1,256 | 1,256 | 1,240 | 1,241 | -22 | -1.7% | 1,400 |
| 2011/05/11 | 1,276 | 1,276 | 1,263 | 1,263 | -3 | -0.2% | 500 |
| 2011/05/10 | 1,291 | 1,291 | 1,254 | 1,266 | -22 | -1.7% | 1,700 |
| 2011/05/09 | 1,341 | 1,341 | 1,281 | 1,288 | -63 | -4.7% | 3,800 |
| 2011/05/06 | 1,324 | 1,351 | 1,322 | 1,351 | +18 | +1.4% | 13,200 |
| 2011/05/02 | 1,335 | 1,342 | 1,331 | 1,333 | +9 | +0.7% | 4,200 |
| 2011/04/28 | 1,279 | 1,327 | 1,279 | 1,324 | +48 | +3.8% | 7,000 |
| 2011/04/27 | 1,276 | 1,279 | 1,264 | 1,276 | +11 | +0.9% | 2,800 |
| 2011/04/26 | 1,262 | 1,272 | 1,262 | 1,265 | -5 | -0.4% | 2,400 |
| 2011/04/25 | 1,270 | 1,270 | 1,270 | 1,270 | +3 | +0.2% | 100 |
| 2011/04/22 | 1,267 | 1,280 | 1,263 | 1,267 | ±0 | ±0% | 1,300 |
| 2011/04/21 | 1,272 | 1,272 | 1,267 | 1,267 | -13 | -1% | 1,000 |
| 2011/04/20 | 1,297 | 1,314 | 1,276 | 1,280 | -10 | -0.8% | 2,600 |
| 2011/04/19 | 1,285 | 1,293 | 1,283 | 1,290 | -7 | -0.5% | 3,600 |
| 2011/04/18 | 1,297 | 1,297 | 1,285 | 1,297 | +4 | +0.3% | 2,600 |
| 2011/04/15 | 1,293 | 1,293 | 1,293 | 1,293 | -10 | -0.8% | 1,900 |
| 2011/04/14 | 1,268 | 1,303 | 1,268 | 1,303 | +44 | +3.5% | 4,000 |
| 2011/04/13 | 1,262 | 1,266 | 1,255 | 1,259 | -23 | -1.8% | 2,200 |
| 2011/04/12 | 1,288 | 1,296 | 1,279 | 1,282 | -25 | -1.9% | 5,100 |
| 2011/04/11 | 1,302 | 1,308 | 1,299 | 1,307 | +7 | +0.5% | 5,500 |
| 2011/04/08 | 1,265 | 1,304 | 1,260 | 1,300 | +21 | +1.6% | 7,400 |
| 2011/04/07 | 1,278 | 1,298 | 1,270 | 1,279 | -10 | -0.8% | 4,500 |
3401～
3450
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
