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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 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 |
3601～
3650
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
