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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,610 | 1,622 | 1,587 | 1,607 | +20 | +1.3% | 543,000 |
| 2023/08/29 | 1,522 | 1,594 | 1,522 | 1,587 | +79 | +5.2% | 841,600 |
| 2023/08/28 | 1,525 | 1,525 | 1,481 | 1,508 | +7 | +0.5% | 300,300 |
| 2023/08/25 | 1,506 | 1,518 | 1,477 | 1,501 | -31 | -2% | 427,600 |
| 2023/08/24 | 1,500 | 1,536 | 1,491 | 1,532 | +40 | +2.7% | 587,200 |
| 2023/08/23 | 1,465 | 1,500 | 1,451 | 1,492 | +12 | +0.8% | 381,300 |
| 2023/08/22 | 1,407 | 1,480 | 1,397 | 1,480 | +83 | +5.9% | 560,500 |
| 2023/08/21 | 1,369 | 1,410 | 1,366 | 1,397 | +36 | +2.6% | 405,000 |
| 2023/08/18 | 1,385 | 1,388 | 1,355 | 1,361 | -29 | -2.1% | 391,200 |
| 2023/08/17 | 1,420 | 1,445 | 1,386 | 1,390 | -21 | -1.5% | 564,900 |
| 2023/08/16 | 1,386 | 1,424 | 1,384 | 1,411 | +32 | +2.3% | 658,400 |
| 2023/08/15 | 1,348 | 1,388 | 1,333 | 1,379 | +31 | +2.3% | 603,100 |
| 2023/08/14 | 1,417 | 1,438 | 1,337 | 1,348 | +21 | +1.6% | 914,000 |
| 2023/08/10 | 1,280 | 1,327 | 1,272 | 1,327 | +29 | +2.2% | 485,500 |
| 2023/08/09 | 1,290 | 1,305 | 1,281 | 1,298 | +15 | +1.2% | 290,000 |
| 2023/08/08 | 1,292 | 1,302 | 1,280 | 1,283 | -6 | -0.5% | 187,400 |
| 2023/08/07 | 1,281 | 1,289 | 1,258 | 1,289 | +6 | +0.5% | 259,000 |
| 2023/08/04 | 1,268 | 1,290 | 1,267 | 1,283 | +8 | +0.6% | 196,500 |
| 2023/08/03 | 1,281 | 1,287 | 1,263 | 1,275 | -13 | -1% | 259,400 |
| 2023/08/02 | 1,310 | 1,313 | 1,286 | 1,288 | -28 | -2.1% | 225,100 |
| 2023/08/01 | 1,300 | 1,322 | 1,286 | 1,316 | +19 | +1.5% | 302,900 |
| 2023/07/31 | 1,292 | 1,309 | 1,283 | 1,297 | +21 | +1.6% | 243,400 |
| 2023/07/28 | 1,278 | 1,288 | 1,257 | 1,276 | -13 | -1% | 306,000 |
| 2023/07/27 | 1,281 | 1,289 | 1,274 | 1,289 | +10 | +0.8% | 141,400 |
| 2023/07/26 | 1,289 | 1,289 | 1,275 | 1,279 | -10 | -0.8% | 144,500 |
| 2023/07/25 | 1,293 | 1,297 | 1,281 | 1,289 | ±0 | ±0% | 180,600 |
| 2023/07/24 | 1,283 | 1,296 | 1,280 | 1,289 | +9 | +0.7% | 158,300 |
| 2023/07/21 | 1,290 | 1,292 | 1,270 | 1,280 | -10 | -0.8% | 193,100 |
| 2023/07/20 | 1,289 | 1,309 | 1,286 | 1,290 | +2 | +0.2% | 264,000 |
| 2023/07/19 | 1,260 | 1,288 | 1,256 | 1,288 | +38 | +3% | 233,100 |
| 2023/07/18 | 1,250 | 1,262 | 1,237 | 1,250 | +12 | +1% | 267,600 |
| 2023/07/14 | 1,276 | 1,281 | 1,230 | 1,238 | -48 | -3.7% | 406,600 |
| 2023/07/13 | 1,269 | 1,289 | 1,256 | 1,286 | +16 | +1.3% | 280,100 |
| 2023/07/12 | 1,278 | 1,281 | 1,261 | 1,270 | ±0 | ±0% | 176,600 |
| 2023/07/11 | 1,294 | 1,307 | 1,268 | 1,270 | -23 | -1.8% | 344,500 |
| 2023/07/10 | 1,273 | 1,298 | 1,265 | 1,293 | +12 | +0.9% | 293,600 |
| 2023/07/07 | 1,255 | 1,292 | 1,249 | 1,281 | +12 | +0.9% | 264,300 |
| 2023/07/06 | 1,289 | 1,303 | 1,265 | 1,269 | -29 | -2.2% | 284,300 |
| 2023/07/05 | 1,306 | 1,306 | 1,273 | 1,298 | -8 | -0.6% | 315,100 |
| 2023/07/04 | 1,299 | 1,312 | 1,288 | 1,306 | -5 | -0.4% | 283,600 |
| 2023/07/03 | 1,329 | 1,356 | 1,309 | 1,311 | -6 | -0.5% | 491,300 |
| 2023/06/30 | 1,299 | 1,318 | 1,289 | 1,317 | +20 | +1.5% | 295,300 |
| 2023/06/29 | 1,299 | 1,316 | 1,296 | 1,297 | -3 | -0.2% | 290,000 |
| 2023/06/28 | 1,288 | 1,307 | 1,288 | 1,300 | +18 | +1.4% | 294,200 |
| 2023/06/27 | 1,285 | 1,289 | 1,270 | 1,282 | -6 | -0.5% | 193,600 |
| 2023/06/26 | 1,282 | 1,300 | 1,259 | 1,288 | +7 | +0.5% | 320,000 |
| 2023/06/23 | 1,282 | 1,302 | 1,269 | 1,281 | +6 | +0.5% | 322,800 |
| 2023/06/22 | 1,275 | 1,282 | 1,260 | 1,275 | -2 | -0.2% | 283,700 |
| 2023/06/21 | 1,228 | 1,284 | 1,227 | 1,277 | +39 | +3.2% | 415,100 |
| 2023/06/20 | 1,220 | 1,241 | 1,216 | 1,238 | +10 | +0.8% | 303,500 |
451～
500
件表示中 / 3734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 | 222,600円 | +2.6% | +10.9% | 6.11% | 11.38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 | 2.31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 | 600,000円 | +11.1% | -37.9% | 0.40% | 103.98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 | 170,600円 | +6.1% | -0.9% | 2.34% | 9.16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 | 112,000円 | +1.5% | -5.6% | 2.59% | 12.10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
