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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/19 | 1,267 | 1,267 | 1,225 | 1,228 | -31 | -2.5% | 514,000 |
| 2023/06/16 | 1,253 | 1,269 | 1,233 | 1,259 | -2 | -0.2% | 634,100 |
| 2023/06/15 | 1,278 | 1,290 | 1,258 | 1,261 | -26 | -2% | 381,500 |
| 2023/06/14 | 1,302 | 1,329 | 1,279 | 1,287 | -6 | -0.5% | 517,100 |
| 2023/06/13 | 1,286 | 1,327 | 1,285 | 1,293 | +8 | +0.6% | 483,900 |
| 2023/06/12 | 1,270 | 1,306 | 1,250 | 1,285 | +12 | +0.9% | 413,700 |
| 2023/06/09 | 1,269 | 1,289 | 1,252 | 1,273 | +13 | +1% | 495,400 |
| 2023/06/08 | 1,293 | 1,310 | 1,254 | 1,260 | -26 | -2% | 477,300 |
| 2023/06/07 | 1,278 | 1,302 | 1,261 | 1,286 | +21 | +1.7% | 620,200 |
| 2023/06/06 | 1,288 | 1,299 | 1,262 | 1,265 | -36 | -2.8% | 605,700 |
| 2023/06/05 | 1,308 | 1,324 | 1,287 | 1,301 | +7 | +0.5% | 659,900 |
| 2023/06/02 | 1,260 | 1,298 | 1,256 | 1,294 | +44 | +3.5% | 444,200 |
| 2023/06/01 | 1,264 | 1,282 | 1,245 | 1,250 | -27 | -2.1% | 547,400 |
| 2023/05/31 | 1,256 | 1,317 | 1,252 | 1,277 | +5 | +0.4% | 1,256,400 |
| 2023/05/30 | 1,226 | 1,282 | 1,200 | 1,272 | +49 | +4% | 707,600 |
| 2023/05/29 | 1,201 | 1,233 | 1,184 | 1,223 | +32 | +2.7% | 524,300 |
| 2023/05/26 | 1,196 | 1,200 | 1,175 | 1,191 | -5 | -0.4% | 391,300 |
501～
550
件表示中 / 3767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 | 250,900円 | +2.6% | +10.9% | 5.42% | 12.82倍 | 0.69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 |
| アトム | 66,000円 | -8.4% | - | 0.00% | - | 25.14倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| イオン北海 | 91,200円 | +7.9% | +18.5% | 1.75% | 25.42倍 | 1.74倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ドトル日レス | 261,000円 | +3.8% | +11.5% | 2.07% | 15.33倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
市場注目の銘柄
チャート関連のコラム
