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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,595 | 1,608 | 1,582 | 1,587 | +2 | +0.1% | 408,800 |
| 2024/05/09 | 1,596 | 1,605 | 1,580 | 1,585 | ±0 | ±0% | 166,600 |
| 2024/05/08 | 1,635 | 1,635 | 1,585 | 1,585 | -51 | -3.1% | 366,400 |
| 2024/05/07 | 1,648 | 1,661 | 1,625 | 1,636 | +3 | +0.2% | 300,500 |
| 2024/05/02 | 1,610 | 1,653 | 1,605 | 1,633 | +45 | +2.8% | 382,300 |
| 2024/05/01 | 1,618 | 1,627 | 1,586 | 1,588 | -40 | -2.5% | 220,700 |
| 2024/04/30 | 1,628 | 1,633 | 1,601 | 1,628 | +15 | +0.9% | 238,300 |
| 2024/04/26 | 1,600 | 1,620 | 1,592 | 1,613 | +9 | +0.6% | 180,100 |
| 2024/04/25 | 1,627 | 1,631 | 1,604 | 1,604 | -41 | -2.5% | 212,900 |
| 2024/04/24 | 1,642 | 1,663 | 1,632 | 1,645 | +3 | +0.2% | 171,600 |
| 2024/04/23 | 1,613 | 1,652 | 1,611 | 1,642 | +45 | +2.8% | 372,100 |
| 2024/04/22 | 1,578 | 1,602 | 1,576 | 1,597 | +41 | +2.6% | 268,100 |
| 2024/04/19 | 1,565 | 1,576 | 1,542 | 1,556 | -22 | -1.4% | 319,300 |
| 2024/04/18 | 1,546 | 1,592 | 1,544 | 1,578 | +32 | +2.1% | 328,600 |
| 2024/04/17 | 1,611 | 1,629 | 1,546 | 1,546 | -64 | -4% | 609,900 |
| 2024/04/16 | 1,641 | 1,644 | 1,604 | 1,610 | -41 | -2.5% | 347,900 |
| 2024/04/15 | 1,641 | 1,651 | 1,618 | 1,651 | +4 | +0.2% | 230,600 |
| 2024/04/12 | 1,653 | 1,662 | 1,630 | 1,647 | -14 | -0.8% | 229,300 |
| 2024/04/11 | 1,638 | 1,666 | 1,618 | 1,661 | +12 | +0.7% | 258,500 |
| 2024/04/10 | 1,648 | 1,667 | 1,645 | 1,649 | +7 | +0.4% | 189,700 |
| 2024/04/09 | 1,654 | 1,661 | 1,638 | 1,642 | -10 | -0.6% | 185,400 |
| 2024/04/08 | 1,661 | 1,666 | 1,634 | 1,652 | +15 | +0.9% | 277,200 |
| 2024/04/05 | 1,621 | 1,645 | 1,607 | 1,637 | -1 | -0.1% | 332,800 |
| 2024/04/04 | 1,662 | 1,669 | 1,638 | 1,638 | -24 | -1.4% | 349,300 |
| 2024/04/03 | 1,655 | 1,675 | 1,636 | 1,662 | +7 | +0.4% | 300,500 |
| 2024/04/02 | 1,714 | 1,722 | 1,635 | 1,655 | -50 | -2.9% | 593,600 |
| 2024/04/01 | 1,749 | 1,751 | 1,686 | 1,705 | -50 | -2.8% | 339,900 |
| 2024/03/29 | 1,678 | 1,756 | 1,676 | 1,755 | +81 | +4.8% | 423,400 |
| 2024/03/28 | 1,712 | 1,729 | 1,660 | 1,674 | -76 | -4.3% | 711,800 |
| 2024/03/27 | 1,755 | 1,796 | 1,747 | 1,750 | -2 | -0.1% | 894,900 |
| 2024/03/26 | 1,659 | 1,770 | 1,650 | 1,752 | -87 | -4.7% | 2,169,900 |
| 2024/03/25 | 1,861 | 1,861 | 1,824 | 1,839 | +6 | +0.3% | 494,100 |
| 2024/03/22 | 1,912 | 1,918 | 1,820 | 1,833 | -87 | -4.5% | 905,300 |
| 2024/03/21 | 1,843 | 1,935 | 1,842 | 1,920 | +86 | +4.7% | 1,304,500 |
| 2024/03/19 | 1,800 | 1,847 | 1,795 | 1,834 | +43 | +2.4% | 914,400 |
| 2024/03/18 | 1,755 | 1,805 | 1,745 | 1,791 | +53 | +3% | 639,100 |
| 2024/03/15 | 1,721 | 1,743 | 1,700 | 1,738 | +25 | +1.5% | 423,500 |
| 2024/03/14 | 1,685 | 1,713 | 1,674 | 1,713 | +36 | +2.1% | 381,600 |
| 2024/03/13 | 1,677 | 1,711 | 1,649 | 1,677 | +7 | +0.4% | 435,500 |
| 2024/03/12 | 1,631 | 1,675 | 1,624 | 1,670 | +32 | +2% | 332,500 |
| 2024/03/11 | 1,640 | 1,650 | 1,618 | 1,638 | -13 | -0.8% | 368,500 |
| 2024/03/08 | 1,619 | 1,675 | 1,614 | 1,651 | +13 | +0.8% | 391,600 |
| 2024/03/07 | 1,666 | 1,688 | 1,631 | 1,638 | -43 | -2.6% | 487,700 |
| 2024/03/06 | 1,640 | 1,688 | 1,637 | 1,681 | +45 | +2.8% | 493,100 |
| 2024/03/05 | 1,604 | 1,648 | 1,601 | 1,636 | +18 | +1.1% | 316,100 |
| 2024/03/04 | 1,638 | 1,650 | 1,605 | 1,618 | -4 | -0.2% | 502,200 |
| 2024/03/01 | 1,645 | 1,652 | 1,621 | 1,622 | -6 | -0.4% | 439,900 |
| 2024/02/29 | 1,670 | 1,705 | 1,626 | 1,628 | -41 | -2.5% | 1,893,800 |
| 2024/02/28 | 1,650 | 1,683 | 1,646 | 1,669 | -11 | -0.7% | 454,600 |
| 2024/02/27 | 1,715 | 1,743 | 1,666 | 1,680 | -12 | -0.7% | 571,100 |
1～
50
件表示中 / 3452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 | 158,700円 | +6.0% | +34.0% | 3.78% | 10.99倍 | 0.47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 |
| ＪＩＮＳＨＤ | 353,000円 | +8.7% | +45.8% | 1.16% | 28.41倍 | 3.64倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| リテールＰＴ | 172,600円 | +3.8% | +6.1% | 1.62% | 14.25倍 | 0.91倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ゲオＨＤ | 200,900円 | +13.4% | +50.9% | 1.44% | 8.86倍 | 0.97倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 160,000円 | - | - | - | - | 7.87倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
