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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
51～
100
件表示中 / 3454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 | 159,700円 | +2.6% | +6.4% | 3.82% | 8.75倍 | 0.45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 |
| ＪＩＮＳＨＤ | 356,500円 | +8.7% | +45.8% | 1.15% | 28.69倍 | 3.67倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| カッパ・クリエ | 163,600円 | +2.6% | +6.5% | 0.31% | 57.24倍 | 8.05倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| アルペン | 205,100円 | +3.2% | -32.5% | 2.44% | 76.02倍 | 0.68倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| リテールＰＴ | 170,400円 | +3.8% | +6.1% | 1.64% | 14.06倍 | 0.90倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
