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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 975 | 993 | 969 | 975 | -17 | -1.7% | 350,500 |
| 2022/11/09 | 1,008 | 1,023 | 989 | 992 | -24 | -2.4% | 530,500 |
| 2022/11/08 | 1,052 | 1,052 | 1,012 | 1,016 | -33 | -3.1% | 370,800 |
| 2022/11/07 | 1,050 | 1,058 | 1,041 | 1,049 | +5 | +0.5% | 283,200 |
| 2022/11/04 | 1,038 | 1,053 | 1,036 | 1,044 | -6 | -0.6% | 237,800 |
| 2022/11/02 | 1,051 | 1,059 | 1,042 | 1,050 | -1 | -0.1% | 190,100 |
| 2022/11/01 | 1,040 | 1,051 | 1,026 | 1,051 | +13 | +1.3% | 208,300 |
| 2022/10/31 | 1,032 | 1,046 | 1,030 | 1,038 | +20 | +2% | 191,900 |
| 2022/10/28 | 1,020 | 1,040 | 1,014 | 1,018 | -14 | -1.4% | 383,700 |
| 2022/10/27 | 1,020 | 1,040 | 1,014 | 1,032 | ±0 | ±0% | 206,800 |
| 2022/10/26 | 1,038 | 1,045 | 1,022 | 1,032 | +2 | +0.2% | 200,700 |
| 2022/10/25 | 1,033 | 1,041 | 1,016 | 1,030 | -2 | -0.2% | 261,200 |
| 2022/10/24 | 1,080 | 1,083 | 1,030 | 1,032 | -39 | -3.6% | 394,400 |
| 2022/10/21 | 1,052 | 1,073 | 1,046 | 1,071 | +23 | +2.2% | 378,200 |
| 2022/10/20 | 1,025 | 1,050 | 1,024 | 1,048 | +11 | +1.1% | 199,700 |
| 2022/10/19 | 1,046 | 1,049 | 1,035 | 1,037 | -10 | -1% | 188,700 |
| 2022/10/18 | 1,029 | 1,047 | 1,010 | 1,047 | +35 | +3.5% | 301,700 |
| 2022/10/17 | 1,032 | 1,048 | 1,011 | 1,012 | -35 | -3.3% | 379,500 |
| 2022/10/14 | 1,010 | 1,052 | 996 | 1,047 | +48 | +4.8% | 804,300 |
| 2022/10/13 | 990 | 1,001 | 976 | 999 | +8 | +0.8% | 616,500 |
| 2022/10/12 | 994 | 1,008 | 986 | 991 | ±0 | ±0% | 279,800 |
| 2022/10/11 | 994 | 1,024 | 984 | 991 | -5 | -0.5% | 590,900 |
| 2022/10/07 | 955 | 997 | 954 | 996 | +26 | +2.7% | 389,700 |
| 2022/10/06 | 975 | 1,005 | 970 | 970 | +15 | +1.6% | 479,200 |
| 2022/10/05 | 972 | 982 | 954 | 955 | -4 | -0.4% | 391,400 |
| 2022/10/04 | 947 | 972 | 947 | 959 | +25 | +2.7% | 360,500 |
| 2022/10/03 | 907 | 934 | 892 | 934 | +22 | +2.4% | 468,400 |
| 2022/09/30 | 935 | 947 | 912 | 912 | -26 | -2.8% | 371,900 |
| 2022/09/29 | 923 | 951 | 921 | 938 | +33 | +3.6% | 410,100 |
| 2022/09/28 | 936 | 936 | 887 | 905 | -37 | -3.9% | 586,600 |
| 2022/09/27 | 926 | 942 | 912 | 942 | +21 | +2.3% | 238,600 |
| 2022/09/26 | 928 | 930 | 910 | 921 | -22 | -2.3% | 325,000 |
| 2022/09/22 | 925 | 943 | 910 | 943 | +5 | +0.5% | 302,400 |
| 2022/09/21 | 946 | 948 | 933 | 938 | -13 | -1.4% | 183,900 |
| 2022/09/20 | 968 | 976 | 946 | 951 | -2 | -0.2% | 307,200 |
| 2022/09/16 | 957 | 962 | 943 | 953 | -12 | -1.2% | 323,500 |
| 2022/09/15 | 966 | 970 | 954 | 965 | +3 | +0.3% | 157,500 |
| 2022/09/14 | 955 | 973 | 955 | 962 | -21 | -2.1% | 362,700 |
| 2022/09/13 | 1,009 | 1,012 | 979 | 983 | -20 | -2% | 335,200 |
| 2022/09/12 | 972 | 1,018 | 970 | 1,003 | +39 | +4% | 979,600 |
| 2022/09/09 | 966 | 983 | 957 | 964 | +2 | +0.2% | 332,800 |
| 2022/09/08 | 956 | 972 | 947 | 962 | +11 | +1.2% | 323,000 |
| 2022/09/07 | 940 | 963 | 931 | 951 | +11 | +1.2% | 312,600 |
| 2022/09/06 | 960 | 960 | 936 | 940 | -16 | -1.7% | 380,700 |
| 2022/09/05 | 949 | 972 | 948 | 956 | +11 | +1.2% | 448,100 |
| 2022/09/02 | 950 | 956 | 933 | 945 | -4 | -0.4% | 324,100 |
| 2022/09/01 | 935 | 953 | 933 | 949 | +21 | +2.3% | 502,200 |
| 2022/08/31 | 966 | 967 | 915 | 928 | -39 | -4% | 1,640,800 |
| 2022/08/30 | 895 | 990 | 894 | 967 | +85 | +9.6% | 2,805,300 |
| 2022/08/29 | 862 | 886 | 860 | 882 | +1 | +0.1% | 199,800 |
501～
550
件表示中 / 3586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 |
| バローＨＤ | 213,000円 | +4.0% | +3.1% | 3.19% | 9.12倍 | 0.68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 |
| 平和堂 | 222,800円 | +4.4% | +1.5% | 2.69% | 12.48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 |
| アークランズ | 169,800円 | +1.4% | +14.5% | 2.36% | 8.82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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73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
