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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,140 | 2,219 | 2,140 | 2,202 | +89 | +4.2% | 1,234,500 |
| 2024/11/20 | 2,115 | 2,155 | 2,096 | 2,113 | +3 | +0.1% | 772,100 |
| 2024/11/19 | 2,090 | 2,149 | 2,075 | 2,110 | +30 | +1.4% | 1,030,700 |
| 2024/11/18 | 2,016 | 2,099 | 2,013 | 2,080 | +64 | +3.2% | 1,142,900 |
| 2024/11/15 | 1,976 | 2,046 | 1,970 | 2,016 | +26 | +1.3% | 1,723,200 |
| 2024/11/14 | 1,910 | 2,010 | 1,884 | 1,990 | +356 | +21.8% | 3,814,400 |
| 2024/11/13 | 1,634 | 1,634 | 1,634 | 1,634 | +300 | +22.5% | 122,200 |
| 2024/11/12 | 1,326 | 1,348 | 1,320 | 1,334 | +8 | +0.6% | 372,500 |
| 2024/11/11 | 1,331 | 1,334 | 1,307 | 1,326 | -3 | -0.2% | 185,600 |
| 2024/11/08 | 1,366 | 1,366 | 1,320 | 1,329 | -42 | -3.1% | 304,100 |
| 2024/11/07 | 1,335 | 1,376 | 1,335 | 1,371 | +37 | +2.8% | 312,800 |
| 2024/11/06 | 1,322 | 1,345 | 1,319 | 1,334 | +18 | +1.4% | 201,800 |
| 2024/11/05 | 1,316 | 1,323 | 1,309 | 1,316 | +6 | +0.5% | 165,500 |
| 2024/11/01 | 1,307 | 1,321 | 1,299 | 1,310 | -7 | -0.5% | 191,200 |
| 2024/10/31 | 1,312 | 1,321 | 1,308 | 1,317 | +3 | +0.2% | 213,400 |
| 2024/10/30 | 1,315 | 1,317 | 1,307 | 1,314 | -1 | -0.1% | 327,600 |
| 2024/10/29 | 1,310 | 1,319 | 1,301 | 1,315 | +14 | +1.1% | 140,300 |
| 2024/10/28 | 1,285 | 1,312 | 1,283 | 1,301 | +8 | +0.6% | 123,500 |
| 2024/10/25 | 1,309 | 1,311 | 1,281 | 1,293 | -11 | -0.8% | 140,100 |
| 2024/10/24 | 1,296 | 1,310 | 1,280 | 1,304 | +6 | +0.5% | 168,900 |
| 2024/10/23 | 1,325 | 1,331 | 1,297 | 1,298 | -30 | -2.3% | 258,900 |
| 2024/10/22 | 1,344 | 1,345 | 1,318 | 1,328 | -16 | -1.2% | 234,900 |
| 2024/10/21 | 1,360 | 1,361 | 1,332 | 1,344 | -20 | -1.5% | 266,700 |
| 2024/10/18 | 1,361 | 1,375 | 1,358 | 1,364 | +8 | +0.6% | 181,300 |
| 2024/10/17 | 1,380 | 1,384 | 1,351 | 1,356 | -22 | -1.6% | 264,400 |
| 2024/10/16 | 1,365 | 1,386 | 1,365 | 1,378 | -3 | -0.2% | 196,200 |
| 2024/10/15 | 1,379 | 1,386 | 1,372 | 1,381 | +8 | +0.6% | 298,600 |
| 2024/10/11 | 1,377 | 1,382 | 1,365 | 1,373 | -9 | -0.7% | 147,300 |
| 2024/10/10 | 1,392 | 1,392 | 1,380 | 1,382 | -10 | -0.7% | 107,900 |
| 2024/10/09 | 1,387 | 1,397 | 1,381 | 1,392 | +13 | +0.9% | 147,000 |
| 2024/10/08 | 1,376 | 1,394 | 1,374 | 1,379 | -11 | -0.8% | 116,800 |
| 2024/10/07 | 1,390 | 1,394 | 1,375 | 1,390 | +13 | +0.9% | 167,900 |
| 2024/10/04 | 1,367 | 1,379 | 1,364 | 1,377 | +21 | +1.5% | 134,300 |
| 2024/10/03 | 1,371 | 1,376 | 1,355 | 1,356 | +15 | +1.1% | 181,500 |
| 2024/10/02 | 1,357 | 1,372 | 1,338 | 1,341 | -19 | -1.4% | 172,200 |
| 2024/10/01 | 1,365 | 1,373 | 1,353 | 1,360 | +13 | +1% | 134,300 |
| 2024/09/30 | 1,340 | 1,355 | 1,336 | 1,347 | -34 | -2.5% | 269,200 |
| 2024/09/27 | 1,370 | 1,391 | 1,357 | 1,381 | -3 | -0.2% | 395,700 |
| 2024/09/26 | 1,372 | 1,386 | 1,367 | 1,384 | +25 | +1.8% | 378,700 |
| 2024/09/25 | 1,344 | 1,368 | 1,341 | 1,359 | +5 | +0.4% | 271,300 |
| 2024/09/24 | 1,367 | 1,371 | 1,354 | 1,354 | -1 | -0.1% | 195,300 |
| 2024/09/20 | 1,367 | 1,369 | 1,351 | 1,355 | ±0 | ±0% | 260,700 |
| 2024/09/19 | 1,367 | 1,372 | 1,353 | 1,355 | +5 | +0.4% | 247,900 |
| 2024/09/18 | 1,349 | 1,353 | 1,337 | 1,350 | +18 | +1.4% | 217,500 |
| 2024/09/17 | 1,345 | 1,355 | 1,313 | 1,332 | -1 | -0.1% | 226,800 |
| 2024/09/13 | 1,336 | 1,344 | 1,329 | 1,333 | -2 | -0.1% | 165,100 |
| 2024/09/12 | 1,359 | 1,362 | 1,327 | 1,335 | +6 | +0.5% | 216,400 |
| 2024/09/11 | 1,361 | 1,363 | 1,320 | 1,329 | -38 | -2.8% | 169,700 |
| 2024/09/10 | 1,358 | 1,374 | 1,358 | 1,367 | +19 | +1.4% | 167,000 |
| 2024/09/09 | 1,313 | 1,350 | 1,306 | 1,348 | -10 | -0.7% | 310,600 |
1～
50
件表示中 / 3585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 | 220,200円 | +2.5% | +10.8% | 5.77% | 12.07倍 | 0.64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 |
| 平和堂 | 221,700円 | +4.4% | +1.5% | 2.71% | 12.42倍 | 0.60倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| バローＨＤ | 210,500円 | +4.0% | +3.1% | 3.23% | 9.01倍 | 0.67倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アークランズ | 167,700円 | +1.4% | +14.5% | 2.39% | 8.71倍 | 0.86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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 82,300円 | +3.0% | -15.6% | 1.94% | - | 0.72倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
