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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/06/14 | 1,635 | 1,665 | 1,635 | 1,662 | +37 | +2.3% | 1,500 |
| 2010/06/11 | 1,658 | 1,668 | 1,618 | 1,625 | -3 | -0.2% | 53,100 |
| 2010/06/10 | 1,640 | 1,640 | 1,628 | 1,628 | +12 | +0.7% | 2,000 |
| 2010/06/09 | 1,615 | 1,648 | 1,615 | 1,616 | -14 | -0.9% | 5,500 |
| 2010/06/08 | 1,630 | 1,642 | 1,613 | 1,630 | +32 | +2% | 5,800 |
| 2010/06/07 | 1,633 | 1,684 | 1,598 | 1,598 | -45 | -2.7% | 22,000 |
| 2010/06/04 | 1,630 | 1,644 | 1,630 | 1,643 | +26 | +1.6% | 6,000 |
| 2010/06/03 | 1,597 | 1,628 | 1,591 | 1,617 | +58 | +3.7% | 3,900 |
| 2010/06/02 | 1,570 | 1,582 | 1,553 | 1,559 | -42 | -2.6% | 6,800 |
| 2010/06/01 | 1,606 | 1,633 | 1,577 | 1,601 | +35 | +2.2% | 4,700 |
| 2010/05/31 | 1,547 | 1,574 | 1,533 | 1,566 | +2 | +0.1% | 4,900 |
| 2010/05/28 | 1,501 | 1,568 | 1,501 | 1,564 | +67 | +4.5% | 8,700 |
| 2010/05/27 | 1,491 | 1,522 | 1,489 | 1,497 | -14 | -0.9% | 18,300 |
| 2010/05/26 | 1,480 | 1,519 | 1,480 | 1,511 | -8 | -0.5% | 8,200 |
| 2010/05/25 | 1,517 | 1,536 | 1,515 | 1,519 | +4 | +0.3% | 10,500 |
| 2010/05/24 | 1,490 | 1,530 | 1,480 | 1,515 | +25 | +1.7% | 7,700 |
| 2010/05/21 | 1,537 | 1,537 | 1,490 | 1,490 | -87 | -5.5% | 10,600 |
| 2010/05/20 | 1,575 | 1,605 | 1,535 | 1,577 | +32 | +2.1% | 3,800 |
| 2010/05/19 | 1,535 | 1,569 | 1,535 | 1,545 | -47 | -3% | 4,500 |
| 2010/05/18 | 1,609 | 1,634 | 1,590 | 1,592 | -20 | -1.2% | 2,600 |
| 2010/05/17 | 1,641 | 1,650 | 1,568 | 1,612 | -29 | -1.8% | 5,400 |
| 2010/05/14 | 1,655 | 1,666 | 1,635 | 1,641 | -35 | -2.1% | 6,400 |
| 2010/05/13 | 1,700 | 1,700 | 1,633 | 1,676 | +13 | +0.8% | 10,100 |
| 2010/05/12 | 1,710 | 1,750 | 1,654 | 1,663 | -48 | -2.8% | 3,300 |
| 2010/05/11 | 1,660 | 1,738 | 1,660 | 1,711 | +62 | +3.8% | 13,700 |
| 2010/05/10 | 1,568 | 1,679 | 1,568 | 1,649 | +121 | +7.9% | 12,400 |
| 2010/05/07 | 1,532 | 1,590 | 1,521 | 1,528 | -39 | -2.5% | 7,400 |
| 2010/05/06 | 1,630 | 1,630 | 1,567 | 1,567 | -65 | -4% | 20,600 |
| 2010/04/30 | 1,594 | 1,634 | 1,593 | 1,632 | +96 | +6.3% | 4,000 |
| 2010/04/28 | 1,524 | 1,541 | 1,524 | 1,536 | -68 | -4.2% | 7,600 |
| 2010/04/27 | 1,562 | 1,609 | 1,551 | 1,604 | +18 | +1.1% | 9,800 |
| 2010/04/26 | 1,600 | 1,625 | 1,576 | 1,586 | -17 | -1.1% | 7,400 |
| 2010/04/23 | 1,577 | 1,606 | 1,576 | 1,603 | +62 | +4% | 6,400 |
3651～
3700
件表示中 / 3716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 | 216,300円 | +2.6% | +10.9% | 6.29% | 11.05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 |
| 松屋フーズ | 577,000円 | +11.1% | -37.9% | 0.42% | 100.00倍 | 2.41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 | 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 |
| ゲンキードラ | 347,500円 | +9.3% | +10.3% | 0.37% | 15.09倍 | 2.13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 |
| アクシアル | 111,000円 | +1.5% | -5.6% | 2.61% | 11.99倍 | 1.10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
