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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/04/09 | 1,654 | 1,661 | 1,638 | 1,642 | -10 | -0.6% | 185,400 |
| 2024/04/08 | 1,661 | 1,666 | 1,634 | 1,652 | +15 | +0.9% | 277,200 |
| 2024/04/05 | 1,621 | 1,645 | 1,607 | 1,637 | -1 | -0.1% | 332,800 |
| 2024/04/04 | 1,662 | 1,669 | 1,638 | 1,638 | -24 | -1.4% | 349,300 |
| 2024/04/03 | 1,655 | 1,675 | 1,636 | 1,662 | +7 | +0.4% | 300,500 |
| 2024/04/02 | 1,714 | 1,722 | 1,635 | 1,655 | -50 | -2.9% | 593,600 |
| 2024/04/01 | 1,749 | 1,751 | 1,686 | 1,705 | -50 | -2.8% | 339,900 |
| 2024/03/29 | 1,678 | 1,756 | 1,676 | 1,755 | +81 | +4.8% | 423,400 |
| 2024/03/28 | 1,712 | 1,729 | 1,660 | 1,674 | -76 | -4.3% | 711,800 |
| 2024/03/27 | 1,755 | 1,796 | 1,747 | 1,750 | -2 | -0.1% | 894,900 |
| 2024/03/26 | 1,659 | 1,770 | 1,650 | 1,752 | -87 | -4.7% | 2,169,900 |
| 2024/03/25 | 1,861 | 1,861 | 1,824 | 1,839 | +6 | +0.3% | 494,100 |
| 2024/03/22 | 1,912 | 1,918 | 1,820 | 1,833 | -87 | -4.5% | 905,300 |
| 2024/03/21 | 1,843 | 1,935 | 1,842 | 1,920 | +86 | +4.7% | 1,304,500 |
| 2024/03/19 | 1,800 | 1,847 | 1,795 | 1,834 | +43 | +2.4% | 914,400 |
| 2024/03/18 | 1,755 | 1,805 | 1,745 | 1,791 | +53 | +3% | 639,100 |
| 2024/03/15 | 1,721 | 1,743 | 1,700 | 1,738 | +25 | +1.5% | 423,500 |
| 2024/03/14 | 1,685 | 1,713 | 1,674 | 1,713 | +36 | +2.1% | 381,600 |
| 2024/03/13 | 1,677 | 1,711 | 1,649 | 1,677 | +7 | +0.4% | 435,500 |
| 2024/03/12 | 1,631 | 1,675 | 1,624 | 1,670 | +32 | +2% | 332,500 |
| 2024/03/11 | 1,640 | 1,650 | 1,618 | 1,638 | -13 | -0.8% | 368,500 |
| 2024/03/08 | 1,619 | 1,675 | 1,614 | 1,651 | +13 | +0.8% | 391,600 |
| 2024/03/07 | 1,666 | 1,688 | 1,631 | 1,638 | -43 | -2.6% | 487,700 |
| 2024/03/06 | 1,640 | 1,688 | 1,637 | 1,681 | +45 | +2.8% | 493,100 |
| 2024/03/05 | 1,604 | 1,648 | 1,601 | 1,636 | +18 | +1.1% | 316,100 |
| 2024/03/04 | 1,638 | 1,650 | 1,605 | 1,618 | -4 | -0.2% | 502,200 |
| 2024/03/01 | 1,645 | 1,652 | 1,621 | 1,622 | -6 | -0.4% | 439,900 |
| 2024/02/29 | 1,670 | 1,705 | 1,626 | 1,628 | -41 | -2.5% | 1,893,800 |
| 2024/02/28 | 1,650 | 1,683 | 1,646 | 1,669 | -11 | -0.7% | 454,600 |
| 2024/02/27 | 1,715 | 1,743 | 1,666 | 1,680 | -12 | -0.7% | 571,100 |
| 2024/02/26 | 1,624 | 1,697 | 1,624 | 1,692 | +99 | +6.2% | 729,000 |
| 2024/02/22 | 1,612 | 1,620 | 1,583 | 1,593 | -10 | -0.6% | 397,700 |
| 2024/02/21 | 1,645 | 1,656 | 1,595 | 1,603 | -30 | -1.8% | 489,800 |
| 2024/02/20 | 1,675 | 1,683 | 1,628 | 1,633 | -38 | -2.3% | 477,900 |
| 2024/02/19 | 1,655 | 1,686 | 1,647 | 1,671 | +30 | +1.8% | 429,200 |
| 2024/02/16 | 1,652 | 1,691 | 1,638 | 1,641 | +8 | +0.5% | 544,800 |
| 2024/02/15 | 1,718 | 1,718 | 1,619 | 1,633 | -75 | -4.4% | 814,000 |
| 2024/02/14 | 1,766 | 1,791 | 1,685 | 1,708 | -64 | -3.6% | 786,800 |
| 2024/02/13 | 1,746 | 1,778 | 1,631 | 1,772 | -54 | -3% | 1,169,300 |
| 2024/02/09 | 1,808 | 1,858 | 1,793 | 1,826 | +1 | +0.1% | 427,800 |
| 2024/02/08 | 1,827 | 1,837 | 1,800 | 1,825 | +4 | +0.2% | 369,100 |
| 2024/02/07 | 1,827 | 1,848 | 1,808 | 1,821 | -3 | -0.2% | 328,400 |
| 2024/02/06 | 1,820 | 1,855 | 1,813 | 1,824 | -6 | -0.3% | 277,300 |
| 2024/02/05 | 1,790 | 1,836 | 1,770 | 1,830 | +64 | +3.6% | 452,800 |
| 2024/02/02 | 1,765 | 1,782 | 1,743 | 1,766 | -5 | -0.3% | 285,200 |
| 2024/02/01 | 1,771 | 1,782 | 1,750 | 1,771 | -21 | -1.2% | 366,100 |
| 2024/01/31 | 1,772 | 1,795 | 1,770 | 1,792 | +17 | +1% | 256,100 |
| 2024/01/30 | 1,797 | 1,797 | 1,762 | 1,775 | -22 | -1.2% | 313,400 |
301～
350
件表示中 / 3734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 | 222,500円 | +2.6% | +10.9% | 6.11% | 11.37倍 | 0.61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 |
| ＲＩＺＡＰ Ｇ | 20,000円 | +0.5% | - | 0.00% | 59.70倍 | 2.32倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| 松屋フーズ | 596,000円 | +11.1% | -37.9% | 0.40% | 103.29倍 | 2.49倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| アークランズ | 168,300円 | +6.1% | -0.9% | 2.38% | 9.04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 |
| アクシアル | 112,000円 | +1.5% | -5.6% | 2.59% | 12.10倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
