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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 890 | 913 | 890 | 905 | +17 | +1.9% | 198,900 |
| 2022/12/26 | 900 | 910 | 886 | 888 | ±0 | ±0% | 193,300 |
| 2022/12/23 | 900 | 903 | 884 | 888 | -24 | -2.6% | 238,400 |
| 2022/12/22 | 873 | 912 | 873 | 912 | +46 | +5.3% | 379,200 |
| 2022/12/21 | 863 | 868 | 851 | 866 | -7 | -0.8% | 351,700 |
| 2022/12/20 | 866 | 895 | 858 | 873 | +16 | +1.9% | 559,700 |
| 2022/12/19 | 862 | 874 | 856 | 857 | -7 | -0.8% | 221,000 |
| 2022/12/16 | 878 | 883 | 864 | 864 | -12 | -1.4% | 365,400 |
| 2022/12/15 | 861 | 886 | 861 | 876 | +5 | +0.6% | 245,900 |
| 2022/12/14 | 905 | 914 | 869 | 871 | -35 | -3.9% | 407,100 |
| 2022/12/13 | 899 | 915 | 896 | 906 | +17 | +1.9% | 384,400 |
| 2022/12/12 | 896 | 909 | 886 | 889 | -8 | -0.9% | 385,200 |
| 2022/12/09 | 918 | 933 | 897 | 897 | -35 | -3.8% | 546,900 |
| 2022/12/08 | 920 | 936 | 911 | 932 | +4 | +0.4% | 431,200 |
| 2022/12/07 | 949 | 962 | 927 | 928 | -30 | -3.1% | 657,500 |
| 2022/12/06 | 943 | 959 | 934 | 958 | +1 | +0.1% | 247,700 |
| 2022/12/05 | 945 | 960 | 931 | 957 | +1 | +0.1% | 272,100 |
| 2022/12/02 | 965 | 965 | 949 | 956 | -19 | -1.9% | 307,200 |
| 2022/12/01 | 1,014 | 1,014 | 975 | 975 | -24 | -2.4% | 306,700 |
| 2022/11/30 | 1,027 | 1,030 | 997 | 999 | -29 | -2.8% | 221,600 |
| 2022/11/29 | 1,013 | 1,034 | 995 | 1,028 | +9 | +0.9% | 268,000 |
| 2022/11/28 | 1,023 | 1,023 | 1,000 | 1,019 | -13 | -1.3% | 341,600 |
| 2022/11/25 | 1,012 | 1,032 | 1,008 | 1,032 | +38 | +3.8% | 376,200 |
| 2022/11/24 | 970 | 1,001 | 966 | 994 | +33 | +3.4% | 348,000 |
| 2022/11/22 | 982 | 986 | 957 | 961 | -16 | -1.6% | 296,400 |
| 2022/11/21 | 993 | 999 | 976 | 977 | -12 | -1.2% | 213,700 |
| 2022/11/18 | 1,010 | 1,018 | 988 | 989 | -15 | -1.5% | 338,100 |
| 2022/11/17 | 964 | 1,005 | 963 | 1,004 | +47 | +4.9% | 436,500 |
| 2022/11/16 | 953 | 962 | 937 | 957 | +1 | +0.1% | 379,600 |
| 2022/11/15 | 979 | 984 | 942 | 956 | -38 | -3.8% | 608,900 |
| 2022/11/14 | 1,028 | 1,038 | 986 | 994 | +19 | +1.9% | 653,100 |
| 2022/11/11 | 1,004 | 1,005 | 962 | 975 | ±0 | ±0% | 457,700 |
| 2022/11/10 | 975 | 993 | 969 | 975 | -17 | -1.7% | 350,500 |
| 2022/11/09 | 1,008 | 1,023 | 989 | 992 | -24 | -2.4% | 530,500 |
| 2022/11/08 | 1,052 | 1,052 | 1,012 | 1,016 | -33 | -3.1% | 370,800 |
| 2022/11/07 | 1,050 | 1,058 | 1,041 | 1,049 | +5 | +0.5% | 283,200 |
| 2022/11/04 | 1,038 | 1,053 | 1,036 | 1,044 | -6 | -0.6% | 237,800 |
| 2022/11/02 | 1,051 | 1,059 | 1,042 | 1,050 | -1 | -0.1% | 190,100 |
| 2022/11/01 | 1,040 | 1,051 | 1,026 | 1,051 | +13 | +1.3% | 208,300 |
| 2022/10/31 | 1,032 | 1,046 | 1,030 | 1,038 | +20 | +2% | 191,900 |
| 2022/10/28 | 1,020 | 1,040 | 1,014 | 1,018 | -14 | -1.4% | 383,700 |
| 2022/10/27 | 1,020 | 1,040 | 1,014 | 1,032 | ±0 | ±0% | 206,800 |
| 2022/10/26 | 1,038 | 1,045 | 1,022 | 1,032 | +2 | +0.2% | 200,700 |
| 2022/10/25 | 1,033 | 1,041 | 1,016 | 1,030 | -2 | -0.2% | 261,200 |
| 2022/10/24 | 1,080 | 1,083 | 1,030 | 1,032 | -39 | -3.6% | 394,400 |
| 2022/10/21 | 1,052 | 1,073 | 1,046 | 1,071 | +23 | +2.2% | 378,200 |
| 2022/10/20 | 1,025 | 1,050 | 1,024 | 1,048 | +11 | +1.1% | 199,700 |
| 2022/10/19 | 1,046 | 1,049 | 1,035 | 1,037 | -10 | -1% | 188,700 |
| 2022/10/18 | 1,029 | 1,047 | 1,010 | 1,047 | +35 | +3.5% | 301,700 |
| 2022/10/17 | 1,032 | 1,048 | 1,011 | 1,012 | -35 | -3.3% | 379,500 |
651～
700
件表示中 / 3768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 | 246,700円 | +2.6% | +10.9% | 5.51% | 12.60倍 | 0.67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 |
| イオン北海 | 91,400円 | +7.9% | +18.5% | 1.75% | 25.47倍 | 1.75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 |
| アトム | 65,500円 | -8.4% | - | 0.00% | - | 24.95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 |
| 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 |
| アークランズ | 184,100円 | +6.1% | -0.9% | 2.17% | 9.89倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
