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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 1,154 | 1,165 | 1,154 | 1,159 | +4 | +0.3% | 6,200 |
| 2010/08/23 | 1,168 | 1,175 | 1,155 | 1,155 | ±0 | ±0% | 2,700 |
| 2010/08/20 | 1,178 | 1,185 | 1,155 | 1,155 | -43 | -3.6% | 3,700 |
| 2010/08/19 | 1,200 | 1,216 | 1,193 | 1,198 | -12 | -1% | 5,800 |
| 2010/08/18 | 1,211 | 1,216 | 1,205 | 1,210 | -1 | -0.1% | 4,400 |
| 2010/08/17 | 1,217 | 1,220 | 1,210 | 1,211 | -22 | -1.8% | 4,600 |
| 2010/08/16 | 1,228 | 1,250 | 1,228 | 1,233 | -21 | -1.7% | 1,600 |
| 2010/08/13 | 1,248 | 1,261 | 1,244 | 1,254 | +9 | +0.7% | 4,500 |
| 2010/08/12 | 1,251 | 1,261 | 1,228 | 1,245 | -32 | -2.5% | 2,700 |
| 2010/08/11 | 1,300 | 1,300 | 1,260 | 1,277 | -44 | -3.3% | 1,800 |
| 2010/08/10 | 1,333 | 1,363 | 1,318 | 1,321 | -2 | -0.2% | 2,600 |
| 2010/08/09 | 1,320 | 1,323 | 1,320 | 1,323 | -16 | -1.2% | 800 |
| 2010/08/06 | 1,388 | 1,440 | 1,339 | 1,339 | -26 | -1.9% | 34,300 |
| 2010/08/05 | 1,365 | 1,369 | 1,355 | 1,365 | +17 | +1.3% | 5,400 |
| 2010/08/04 | 1,351 | 1,356 | 1,333 | 1,348 | -20 | -1.5% | 2,600 |
| 2010/08/03 | 1,382 | 1,390 | 1,368 | 1,368 | +23 | +1.7% | 3,700 |
| 2010/08/02 | 1,370 | 1,370 | 1,341 | 1,345 | -25 | -1.8% | 4,000 |
| 2010/07/30 | 1,409 | 1,409 | 1,370 | 1,370 | -42 | -3% | 9,900 |
| 2010/07/29 | 1,428 | 1,429 | 1,412 | 1,412 | -32 | -2.2% | 3,800 |
| 2010/07/28 | 1,427 | 1,444 | 1,427 | 1,444 | +17 | +1.2% | 3,600 |
| 2010/07/27 | 1,413 | 1,440 | 1,413 | 1,427 | +2 | +0.1% | 3,600 |
| 2010/07/26 | 1,433 | 1,441 | 1,425 | 1,425 | +14 | +1% | 3,100 |
| 2010/07/23 | 1,454 | 1,454 | 1,398 | 1,411 | -13 | -0.9% | 6,400 |
| 2010/07/22 | 1,447 | 1,447 | 1,417 | 1,424 | -27 | -1.9% | 2,400 |
| 2010/07/21 | 1,455 | 1,457 | 1,451 | 1,451 | -1 | -0.1% | 2,300 |
| 2010/07/20 | 1,440 | 1,484 | 1,438 | 1,452 | ±0 | ±0% | 4,900 |
| 2010/07/16 | 1,451 | 1,472 | 1,442 | 1,452 | -26 | -1.8% | 4,900 |
| 2010/07/15 | 1,487 | 1,514 | 1,478 | 1,478 | -44 | -2.9% | 6,800 |
| 2010/07/14 | 1,514 | 1,525 | 1,504 | 1,522 | +46 | +3.1% | 11,600 |
| 2010/07/13 | 1,500 | 1,500 | 1,476 | 1,476 | -52 | -3.4% | 9,000 |
| 2010/07/12 | 1,540 | 1,560 | 1,528 | 1,528 | -35 | -2.2% | 2,200 |
| 2010/07/09 | 1,605 | 1,605 | 1,563 | 1,563 | -12 | -0.8% | 1,700 |
| 2010/07/08 | 1,628 | 1,630 | 1,575 | 1,575 | -13 | -0.8% | 2,200 |
| 2010/07/07 | 1,594 | 1,594 | 1,575 | 1,588 | -18 | -1.1% | 3,100 |
| 2010/07/06 | 1,590 | 1,646 | 1,566 | 1,606 | +8 | +0.5% | 14,200 |
| 2010/07/05 | 1,561 | 1,599 | 1,561 | 1,598 | +34 | +2.2% | 6,200 |
| 2010/07/02 | 1,542 | 1,564 | 1,538 | 1,564 | +4 | +0.3% | 2,500 |
| 2010/07/01 | 1,569 | 1,585 | 1,545 | 1,560 | -22 | -1.4% | 2,800 |
| 2010/06/30 | 1,605 | 1,625 | 1,582 | 1,582 | -41 | -2.5% | 3,200 |
| 2010/06/29 | 1,625 | 1,625 | 1,615 | 1,623 | +26 | +1.6% | 3,100 |
| 2010/06/28 | 1,616 | 1,630 | 1,586 | 1,597 | -48 | -2.9% | 3,100 |
| 2010/06/25 | 1,636 | 1,660 | 1,634 | 1,645 | -21 | -1.3% | 3,600 |
| 2010/06/24 | 1,680 | 1,686 | 1,666 | 1,666 | +22 | +1.3% | 1,700 |
| 2010/06/23 | 1,649 | 1,654 | 1,641 | 1,644 | -44 | -2.6% | 4,500 |
| 2010/06/22 | 1,679 | 1,688 | 1,679 | 1,688 | -20 | -1.2% | 1,300 |
| 2010/06/21 | 1,682 | 1,708 | 1,682 | 1,708 | +26 | +1.5% | 2,900 |
| 2010/06/18 | 1,658 | 1,682 | 1,658 | 1,682 | -3 | -0.2% | 3,600 |
| 2010/06/17 | 1,715 | 1,719 | 1,685 | 1,685 | -25 | -1.5% | 1,500 |
| 2010/06/16 | 1,701 | 1,720 | 1,690 | 1,710 | +40 | +2.4% | 3,800 |
| 2010/06/15 | 1,637 | 1,671 | 1,637 | 1,670 | +8 | +0.5% | 5,600 |
3601～
3650
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
