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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,776 | 1,815 | 1,775 | 1,797 | +36 | +2% | 364,600 |
| 2024/01/26 | 1,752 | 1,797 | 1,745 | 1,761 | +18 | +1% | 438,400 |
| 2024/01/25 | 1,711 | 1,755 | 1,710 | 1,743 | +26 | +1.5% | 315,600 |
| 2024/01/24 | 1,716 | 1,724 | 1,694 | 1,717 | -19 | -1.1% | 383,600 |
| 2024/01/23 | 1,790 | 1,806 | 1,725 | 1,736 | -48 | -2.7% | 574,500 |
| 2024/01/22 | 1,797 | 1,798 | 1,756 | 1,784 | -12 | -0.7% | 310,000 |
| 2024/01/19 | 1,796 | 1,800 | 1,764 | 1,796 | +12 | +0.7% | 501,800 |
| 2024/01/18 | 1,771 | 1,798 | 1,753 | 1,784 | +12 | +0.7% | 471,000 |
| 2024/01/17 | 1,677 | 1,790 | 1,670 | 1,772 | +103 | +6.2% | 826,900 |
| 2024/01/16 | 1,680 | 1,687 | 1,653 | 1,669 | -27 | -1.6% | 432,500 |
| 2024/01/15 | 1,643 | 1,700 | 1,637 | 1,696 | +69 | +4.2% | 527,400 |
| 2024/01/12 | 1,590 | 1,634 | 1,576 | 1,627 | +33 | +2.1% | 491,200 |
| 2024/01/11 | 1,590 | 1,608 | 1,578 | 1,594 | +24 | +1.5% | 418,200 |
| 2024/01/10 | 1,537 | 1,579 | 1,535 | 1,570 | +39 | +2.5% | 475,800 |
| 2024/01/09 | 1,495 | 1,542 | 1,492 | 1,531 | +44 | +3% | 504,200 |
| 2024/01/05 | 1,510 | 1,511 | 1,487 | 1,487 | -16 | -1.1% | 265,500 |
| 2024/01/04 | 1,470 | 1,508 | 1,447 | 1,503 | +20 | +1.3% | 383,100 |
| 2023/12/29 | 1,490 | 1,498 | 1,463 | 1,483 | -16 | -1.1% | 348,200 |
| 2023/12/28 | 1,509 | 1,512 | 1,491 | 1,499 | -17 | -1.1% | 238,100 |
| 2023/12/27 | 1,513 | 1,519 | 1,494 | 1,516 | +3 | +0.2% | 365,100 |
| 2023/12/26 | 1,489 | 1,514 | 1,484 | 1,513 | +24 | +1.6% | 337,700 |
| 2023/12/25 | 1,510 | 1,510 | 1,485 | 1,489 | -2 | -0.1% | 186,000 |
| 2023/12/22 | 1,491 | 1,510 | 1,487 | 1,491 | ±0 | ±0% | 193,800 |
| 2023/12/21 | 1,484 | 1,506 | 1,477 | 1,491 | -16 | -1.1% | 341,100 |
| 2023/12/20 | 1,530 | 1,530 | 1,507 | 1,507 | -4 | -0.3% | 324,600 |
| 2023/12/19 | 1,524 | 1,539 | 1,494 | 1,511 | -16 | -1% | 436,800 |
| 2023/12/18 | 1,527 | 1,533 | 1,501 | 1,527 | -9 | -0.6% | 375,900 |
| 2023/12/15 | 1,550 | 1,562 | 1,533 | 1,536 | -4 | -0.3% | 467,900 |
| 2023/12/14 | 1,545 | 1,557 | 1,522 | 1,540 | +11 | +0.7% | 422,100 |
| 2023/12/13 | 1,532 | 1,560 | 1,522 | 1,529 | +13 | +0.9% | 476,800 |
| 2023/12/12 | 1,567 | 1,574 | 1,513 | 1,516 | -50 | -3.2% | 525,100 |
| 2023/12/11 | 1,537 | 1,570 | 1,537 | 1,566 | +50 | +3.3% | 375,600 |
| 2023/12/08 | 1,533 | 1,562 | 1,500 | 1,516 | -43 | -2.8% | 547,900 |
| 2023/12/07 | 1,568 | 1,582 | 1,555 | 1,559 | -21 | -1.3% | 361,900 |
| 2023/12/06 | 1,532 | 1,591 | 1,531 | 1,580 | +33 | +2.1% | 404,000 |
| 2023/12/05 | 1,592 | 1,592 | 1,547 | 1,547 | -45 | -2.8% | 408,800 |
| 2023/12/04 | 1,546 | 1,600 | 1,536 | 1,592 | +30 | +1.9% | 336,600 |
| 2023/12/01 | 1,567 | 1,590 | 1,555 | 1,562 | -19 | -1.2% | 396,000 |
| 2023/11/30 | 1,514 | 1,582 | 1,497 | 1,581 | +59 | +3.9% | 703,500 |
| 2023/11/29 | 1,508 | 1,525 | 1,497 | 1,522 | +25 | +1.7% | 323,200 |
| 2023/11/28 | 1,505 | 1,512 | 1,495 | 1,497 | -7 | -0.5% | 292,800 |
| 2023/11/27 | 1,525 | 1,531 | 1,499 | 1,504 | -26 | -1.7% | 310,900 |
| 2023/11/24 | 1,567 | 1,573 | 1,521 | 1,530 | -28 | -1.8% | 529,600 |
| 2023/11/22 | 1,476 | 1,575 | 1,475 | 1,558 | +77 | +5.2% | 783,100 |
| 2023/11/21 | 1,477 | 1,494 | 1,473 | 1,481 | +4 | +0.3% | 271,900 |
| 2023/11/20 | 1,497 | 1,518 | 1,471 | 1,477 | +2 | +0.1% | 459,600 |
| 2023/11/17 | 1,437 | 1,475 | 1,435 | 1,475 | +31 | +2.1% | 379,500 |
| 2023/11/16 | 1,450 | 1,483 | 1,435 | 1,444 | +2 | +0.1% | 354,300 |
| 2023/11/15 | 1,417 | 1,450 | 1,410 | 1,442 | +37 | +2.6% | 448,300 |
| 2023/11/14 | 1,404 | 1,430 | 1,392 | 1,405 | +8 | +0.6% | 428,400 |
351～
400
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 | 222,900円 | +2.6% | +10.9% | 6.10% | 11.39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 | 19,900円 | +0.5% | - | 0.00% | 59.40倍 | 2.31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 | 600,000円 | +11.1% | -37.9% | 0.40% | 103.98倍 | 2.51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 | 170,900円 | +6.1% | -0.9% | 2.34% | 9.18倍 | 0.88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 | 111,900円 | +1.5% | -5.6% | 2.59% | 12.09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
