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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/13 | 1,472 | 1,480 | 1,450 | 1,450 | -27 | -1.8% | 264,100 |
| 2024/06/12 | 1,500 | 1,500 | 1,475 | 1,477 | -33 | -2.2% | 277,700 |
| 2024/06/11 | 1,531 | 1,539 | 1,510 | 1,510 | -22 | -1.4% | 141,900 |
| 2024/06/10 | 1,511 | 1,542 | 1,509 | 1,532 | +17 | +1.1% | 167,300 |
| 2024/06/07 | 1,507 | 1,530 | 1,507 | 1,515 | +15 | +1% | 229,800 |
| 2024/06/06 | 1,523 | 1,528 | 1,492 | 1,500 | -19 | -1.3% | 224,600 |
| 2024/06/05 | 1,545 | 1,545 | 1,514 | 1,519 | -26 | -1.7% | 239,600 |
| 2024/06/04 | 1,568 | 1,568 | 1,537 | 1,545 | -20 | -1.3% | 250,300 |
| 2024/06/03 | 1,530 | 1,565 | 1,528 | 1,565 | +22 | +1.4% | 331,600 |
| 2024/05/31 | 1,486 | 1,545 | 1,486 | 1,543 | +43 | +2.9% | 548,600 |
| 2024/05/30 | 1,466 | 1,504 | 1,453 | 1,500 | +20 | +1.4% | 210,500 |
| 2024/05/29 | 1,488 | 1,503 | 1,480 | 1,480 | -9 | -0.6% | 141,900 |
| 2024/05/28 | 1,500 | 1,509 | 1,489 | 1,489 | -10 | -0.7% | 191,300 |
| 2024/05/27 | 1,485 | 1,502 | 1,483 | 1,499 | +18 | +1.2% | 188,000 |
| 2024/05/24 | 1,466 | 1,491 | 1,453 | 1,481 | +1 | +0.1% | 211,600 |
| 2024/05/23 | 1,487 | 1,493 | 1,471 | 1,480 | -7 | -0.5% | 257,500 |
| 2024/05/22 | 1,514 | 1,516 | 1,487 | 1,487 | -30 | -2% | 383,800 |
| 2024/05/21 | 1,530 | 1,536 | 1,517 | 1,517 | -14 | -0.9% | 294,200 |
| 2024/05/20 | 1,532 | 1,543 | 1,522 | 1,531 | -1 | -0.1% | 256,900 |
| 2024/05/17 | 1,532 | 1,543 | 1,524 | 1,532 | -12 | -0.8% | 324,200 |
| 2024/05/16 | 1,566 | 1,566 | 1,526 | 1,544 | -25 | -1.6% | 397,700 |
| 2024/05/15 | 1,595 | 1,603 | 1,553 | 1,569 | -28 | -1.8% | 398,400 |
| 2024/05/14 | 1,598 | 1,601 | 1,573 | 1,597 | -9 | -0.6% | 405,600 |
| 2024/05/13 | 1,592 | 1,648 | 1,579 | 1,606 | +19 | +1.2% | 625,900 |
| 2024/05/10 | 1,595 | 1,608 | 1,582 | 1,587 | +2 | +0.1% | 408,800 |
| 2024/05/09 | 1,596 | 1,605 | 1,580 | 1,585 | ±0 | ±0% | 166,600 |
| 2024/05/08 | 1,635 | 1,635 | 1,585 | 1,585 | -51 | -3.1% | 366,400 |
| 2024/05/07 | 1,648 | 1,661 | 1,625 | 1,636 | +3 | +0.2% | 300,500 |
| 2024/05/02 | 1,610 | 1,653 | 1,605 | 1,633 | +45 | +2.8% | 382,300 |
| 2024/05/01 | 1,618 | 1,627 | 1,586 | 1,588 | -40 | -2.5% | 220,700 |
| 2024/04/30 | 1,628 | 1,633 | 1,601 | 1,628 | +15 | +0.9% | 238,300 |
| 2024/04/26 | 1,600 | 1,620 | 1,592 | 1,613 | +9 | +0.6% | 180,100 |
| 2024/04/25 | 1,627 | 1,631 | 1,604 | 1,604 | -41 | -2.5% | 212,900 |
| 2024/04/24 | 1,642 | 1,663 | 1,632 | 1,645 | +3 | +0.2% | 171,600 |
| 2024/04/23 | 1,613 | 1,652 | 1,611 | 1,642 | +45 | +2.8% | 372,100 |
| 2024/04/22 | 1,578 | 1,602 | 1,576 | 1,597 | +41 | +2.6% | 268,100 |
| 2024/04/19 | 1,565 | 1,576 | 1,542 | 1,556 | -22 | -1.4% | 319,300 |
| 2024/04/18 | 1,546 | 1,592 | 1,544 | 1,578 | +32 | +2.1% | 328,600 |
| 2024/04/17 | 1,611 | 1,629 | 1,546 | 1,546 | -64 | -4% | 609,900 |
| 2024/04/16 | 1,641 | 1,644 | 1,604 | 1,610 | -41 | -2.5% | 347,900 |
| 2024/04/15 | 1,641 | 1,651 | 1,618 | 1,651 | +4 | +0.2% | 230,600 |
| 2024/04/12 | 1,653 | 1,662 | 1,630 | 1,647 | -14 | -0.8% | 229,300 |
| 2024/04/11 | 1,638 | 1,666 | 1,618 | 1,661 | +12 | +0.7% | 258,500 |
| 2024/04/10 | 1,648 | 1,667 | 1,645 | 1,649 | +7 | +0.4% | 189,700 |
201～
250
件表示中 / 3682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 | 199,300円 | +2.5% | +10.8% | 6.37% | 10.63倍 | 0.56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 | 722,000円 | +8.3% | +12.1% | 0.46% | 15.75倍 | 1.74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 | 107,500円 | +3.6% | +1.4% | 2.33% | 12.93倍 | 1.12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 | 302,000円 | +4.1% | +0.8% | 2.81% | 10.24倍 | 1.09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 | 426,500円 | +6.4% | +0.5% | 1.59% | 10.62倍 | 1.30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
