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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,400 | 1,417 | 1,396 | 1,417 | +17 | +1.2% | 149,400 |
| 2024/08/23 | 1,403 | 1,406 | 1,386 | 1,400 | +1 | +0.1% | 101,300 |
| 2024/08/22 | 1,414 | 1,415 | 1,383 | 1,399 | ±0 | ±0% | 117,100 |
| 2024/08/21 | 1,389 | 1,403 | 1,386 | 1,399 | -2 | -0.1% | 132,700 |
| 2024/08/20 | 1,378 | 1,401 | 1,372 | 1,401 | +34 | +2.5% | 169,600 |
| 2024/08/19 | 1,364 | 1,387 | 1,356 | 1,367 | ±0 | ±0% | 226,100 |
| 2024/08/16 | 1,357 | 1,374 | 1,345 | 1,367 | +40 | +3% | 249,200 |
| 2024/08/15 | 1,330 | 1,353 | 1,321 | 1,327 | +11 | +0.8% | 340,100 |
| 2024/08/14 | 1,290 | 1,326 | 1,281 | 1,316 | +36 | +2.8% | 386,200 |
| 2024/08/13 | 1,296 | 1,296 | 1,243 | 1,280 | -26 | -2% | 565,000 |
| 2024/08/09 | 1,313 | 1,329 | 1,283 | 1,306 | +21 | +1.6% | 548,500 |
| 2024/08/08 | 1,285 | 1,333 | 1,277 | 1,285 | -24 | -1.8% | 611,400 |
| 2024/08/07 | 1,301 | 1,348 | 1,287 | 1,309 | -22 | -1.7% | 696,100 |
| 2024/08/06 | 1,273 | 1,356 | 1,270 | 1,331 | +162 | +13.9% | 936,600 |
| 2024/08/05 | 1,291 | 1,324 | 1,110 | 1,169 | -236 | -16.8% | 1,167,100 |
| 2024/08/02 | 1,455 | 1,462 | 1,403 | 1,405 | -73 | -4.9% | 581,900 |
| 2024/08/01 | 1,515 | 1,515 | 1,464 | 1,478 | -62 | -4% | 407,500 |
| 2024/07/31 | 1,495 | 1,540 | 1,494 | 1,540 | +54 | +3.6% | 355,300 |
| 2024/07/30 | 1,500 | 1,503 | 1,476 | 1,486 | -12 | -0.8% | 182,200 |
| 2024/07/29 | 1,487 | 1,505 | 1,479 | 1,498 | +28 | +1.9% | 275,000 |
| 2024/07/26 | 1,463 | 1,491 | 1,460 | 1,470 | +12 | +0.8% | 208,300 |
| 2024/07/25 | 1,454 | 1,479 | 1,446 | 1,458 | -4 | -0.3% | 315,400 |
| 2024/07/24 | 1,490 | 1,492 | 1,462 | 1,462 | -36 | -2.4% | 260,800 |
| 2024/07/23 | 1,476 | 1,511 | 1,476 | 1,498 | +18 | +1.2% | 188,500 |
| 2024/07/22 | 1,495 | 1,496 | 1,480 | 1,480 | -8 | -0.5% | 166,400 |
| 2024/07/19 | 1,508 | 1,508 | 1,479 | 1,488 | -15 | -1% | 257,900 |
| 2024/07/18 | 1,514 | 1,519 | 1,503 | 1,503 | -18 | -1.2% | 229,600 |
| 2024/07/17 | 1,520 | 1,531 | 1,514 | 1,521 | +10 | +0.7% | 232,000 |
| 2024/07/16 | 1,531 | 1,532 | 1,511 | 1,511 | -14 | -0.9% | 202,700 |
| 2024/07/12 | 1,512 | 1,537 | 1,512 | 1,525 | -2 | -0.1% | 175,900 |
| 2024/07/11 | 1,512 | 1,531 | 1,512 | 1,527 | +25 | +1.7% | 234,900 |
| 2024/07/10 | 1,491 | 1,504 | 1,490 | 1,502 | +4 | +0.3% | 202,600 |
| 2024/07/09 | 1,494 | 1,508 | 1,488 | 1,498 | +4 | +0.3% | 223,100 |
| 2024/07/08 | 1,526 | 1,526 | 1,488 | 1,494 | -17 | -1.1% | 325,200 |
| 2024/07/05 | 1,527 | 1,531 | 1,504 | 1,511 | -15 | -1% | 182,200 |
| 2024/07/04 | 1,515 | 1,532 | 1,515 | 1,526 | +5 | +0.3% | 189,900 |
| 2024/07/03 | 1,517 | 1,527 | 1,502 | 1,521 | +17 | +1.1% | 215,000 |
| 2024/07/02 | 1,514 | 1,519 | 1,501 | 1,504 | -10 | -0.7% | 220,400 |
| 2024/07/01 | 1,508 | 1,517 | 1,499 | 1,514 | +20 | +1.3% | 268,600 |
| 2024/06/28 | 1,502 | 1,512 | 1,486 | 1,494 | -1 | -0.1% | 204,700 |
| 2024/06/27 | 1,491 | 1,498 | 1,484 | 1,495 | +13 | +0.9% | 209,700 |
| 2024/06/26 | 1,488 | 1,501 | 1,477 | 1,482 | -6 | -0.4% | 171,000 |
| 2024/06/25 | 1,470 | 1,501 | 1,468 | 1,488 | +17 | +1.2% | 352,800 |
| 2024/06/24 | 1,486 | 1,486 | 1,468 | 1,471 | -5 | -0.3% | 231,200 |
| 2024/06/21 | 1,492 | 1,492 | 1,473 | 1,476 | -5 | -0.3% | 256,300 |
| 2024/06/20 | 1,475 | 1,491 | 1,472 | 1,481 | ±0 | ±0% | 184,100 |
| 2024/06/19 | 1,484 | 1,492 | 1,469 | 1,481 | +13 | +0.9% | 187,400 |
| 2024/06/18 | 1,463 | 1,483 | 1,459 | 1,468 | +12 | +0.8% | 160,400 |
| 2024/06/17 | 1,485 | 1,485 | 1,451 | 1,456 | -40 | -2.7% | 227,400 |
| 2024/06/14 | 1,442 | 1,503 | 1,442 | 1,496 | +46 | +3.2% | 322,600 |
151～
200
件表示中 / 3676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 | 191,400円 | +2.5% | +10.8% | 6.64% | 10.21倍 | 0.54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 |
| 大黒天 | 670,000円 | +8.3% | +12.1% | 0.49% | 14.61倍 | 1.61倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 103,800円 | +3.6% | +1.4% | 2.41% | 12.48倍 | 1.08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 |
| ＭＶ東海 | 295,500円 | +2.8% | +0.6% | 2.54% | 11.21倍 | 1.14倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ハローズ | 407,500円 | +3.2% | +0.5% | 1.28% | 11.74倍 | 1.32倍 |
|
広島・岡山地盤の食品スーパー。２４時間営業、店舗の標準化に特徴。中四国に集中展開。高収益 |
市場注目の銘柄
チャート関連のコラム
