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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 2024/09/06 | 1,395 | 1,400 | 1,354 | 1,358 | -34 | -2.4% | 257,700 |
| 2024/09/05 | 1,380 | 1,414 | 1,378 | 1,392 | +8 | +0.6% | 147,900 |
| 2024/09/04 | 1,400 | 1,410 | 1,374 | 1,384 | -38 | -2.7% | 302,300 |
| 2024/09/03 | 1,410 | 1,433 | 1,410 | 1,422 | +12 | +0.9% | 108,800 |
| 2024/09/02 | 1,437 | 1,437 | 1,407 | 1,410 | -25 | -1.7% | 139,900 |
| 2024/08/30 | 1,425 | 1,436 | 1,418 | 1,435 | +13 | +0.9% | 125,800 |
| 2024/08/29 | 1,422 | 1,428 | 1,413 | 1,422 | ±0 | ±0% | 155,400 |
| 2024/08/28 | 1,425 | 1,425 | 1,412 | 1,422 | -1 | -0.1% | 81,900 |
| 2024/08/27 | 1,417 | 1,428 | 1,406 | 1,423 | +6 | +0.4% | 103,000 |
| 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 |
201～
250
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
