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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 1,281 | 1,310 | 1,252 | 1,271 | +20 | +1.6% | 15,700 |
| 2010/11/05 | 1,234 | 1,264 | 1,234 | 1,251 | +38 | +3.1% | 7,100 |
| 2010/11/04 | 1,211 | 1,237 | 1,198 | 1,213 | -58 | -4.6% | 14,800 |
| 2010/11/02 | 1,269 | 1,271 | 1,269 | 1,271 | -5 | -0.4% | 600 |
| 2010/11/01 | 1,290 | 1,295 | 1,276 | 1,276 | -23 | -1.8% | 1,100 |
| 2010/10/29 | 1,286 | 1,311 | 1,286 | 1,299 | +16 | +1.2% | 4,700 |
| 2010/10/28 | 1,285 | 1,303 | 1,283 | 1,283 | - | - | 9,300 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,306 | 1,313 | 1,302 | 1,302 | +10 | +0.8% | 500 |
| 2010/10/25 | 1,281 | 1,296 | 1,281 | 1,292 | -9 | -0.7% | 5,500 |
| 2010/10/22 | 1,280 | 1,306 | 1,280 | 1,301 | +9 | +0.7% | 2,400 |
| 2010/10/21 | 1,282 | 1,309 | 1,280 | 1,292 | -10 | -0.8% | 3,000 |
| 2010/10/20 | 1,286 | 1,314 | 1,286 | 1,302 | -14 | -1.1% | 2,500 |
| 2010/10/19 | 1,326 | 1,326 | 1,300 | 1,316 | +18 | +1.4% | 1,200 |
| 2010/10/18 | 1,298 | 1,311 | 1,286 | 1,298 | -6 | -0.5% | 3,500 |
| 2010/10/15 | 1,296 | 1,314 | 1,296 | 1,304 | -6 | -0.5% | 6,200 |
| 2010/10/14 | 1,300 | 1,313 | 1,298 | 1,310 | +23 | +1.8% | 6,300 |
| 2010/10/13 | 1,287 | 1,287 | 1,287 | 1,287 | -2 | -0.2% | 400 |
| 2010/10/12 | 1,326 | 1,326 | 1,280 | 1,289 | -37 | -2.8% | 1,000 |
| 2010/10/08 | 1,320 | 1,349 | 1,320 | 1,326 | +12 | +0.9% | 5,500 |
| 2010/10/07 | 1,313 | 1,325 | 1,313 | 1,314 | +9 | +0.7% | 3,300 |
| 2010/10/06 | 1,296 | 1,314 | 1,276 | 1,305 | +10 | +0.8% | 15,900 |
| 2010/10/05 | 1,291 | 1,295 | 1,267 | 1,295 | +4 | +0.3% | 8,000 |
| 2010/10/04 | 1,285 | 1,308 | 1,285 | 1,291 | +6 | +0.5% | 4,000 |
| 2010/10/01 | 1,326 | 1,330 | 1,280 | 1,285 | -55 | -4.1% | 8,200 |
| 2010/09/30 | 1,350 | 1,367 | 1,338 | 1,340 | +13 | +1% | 5,900 |
| 2010/09/29 | 1,310 | 1,334 | 1,310 | 1,327 | +15 | +1.1% | 4,900 |
| 2010/09/28 | 1,287 | 1,314 | 1,284 | 1,312 | +12 | +0.9% | 4,300 |
| 2010/09/27 | 1,295 | 1,300 | 1,278 | 1,300 | +18 | +1.4% | 15,600 |
| 2010/09/24 | 1,291 | 1,312 | 1,282 | 1,282 | -37 | -2.8% | 9,000 |
| 2010/09/22 | 1,339 | 1,359 | 1,319 | 1,319 | -21 | -1.6% | 4,500 |
| 2010/09/21 | 1,389 | 1,389 | 1,330 | 1,340 | -19 | -1.4% | 3,400 |
| 2010/09/17 | 1,356 | 1,360 | 1,343 | 1,359 | +25 | +1.9% | 5,300 |
| 2010/09/16 | 1,317 | 1,344 | 1,317 | 1,334 | +18 | +1.4% | 2,900 |
| 2010/09/15 | 1,279 | 1,321 | 1,279 | 1,316 | +8 | +0.6% | 6,200 |
| 2010/09/14 | 1,331 | 1,332 | 1,299 | 1,308 | -23 | -1.7% | 5,200 |
| 2010/09/13 | 1,358 | 1,398 | 1,331 | 1,331 | -27 | -2% | 5,000 |
| 2010/09/10 | 1,335 | 1,359 | 1,324 | 1,358 | +52 | +4% | 55,100 |
| 2010/09/09 | 1,291 | 1,314 | 1,291 | 1,306 | +22 | +1.7% | 3,300 |
| 2010/09/08 | 1,301 | 1,301 | 1,265 | 1,284 | -7 | -0.5% | 2,300 |
| 2010/09/07 | 1,287 | 1,309 | 1,285 | 1,291 | +21 | +1.7% | 2,300 |
| 2010/09/06 | 1,265 | 1,271 | 1,260 | 1,270 | +53 | +4.4% | 14,700 |
| 2010/09/03 | 1,204 | 1,219 | 1,193 | 1,217 | +13 | +1.1% | 8,900 |
| 2010/09/02 | 1,210 | 1,210 | 1,202 | 1,204 | +11 | +0.9% | 2,100 |
| 2010/09/01 | 1,155 | 1,199 | 1,155 | 1,193 | +40 | +3.5% | 3,500 |
| 2010/08/31 | 1,200 | 1,200 | 1,153 | 1,153 | -60 | -4.9% | 6,700 |
| 2010/08/30 | 1,224 | 1,226 | 1,210 | 1,213 | +19 | +1.6% | 5,200 |
| 2010/08/27 | 1,161 | 1,219 | 1,160 | 1,194 | +12 | +1% | 6,400 |
| 2010/08/26 | 1,150 | 1,182 | 1,150 | 1,182 | +30 | +2.6% | 8,000 |
| 2010/08/25 | 1,160 | 1,161 | 1,152 | 1,152 | -7 | -0.6% | 1,500 |
3551～
3600
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
