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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 2,269 | 2,272 | 2,250 | 2,271 | -10 | -0.4% | 218,300 |
| 2024/12/23 | 2,263 | 2,293 | 2,247 | 2,281 | +21 | +0.9% | 358,800 |
| 2024/12/20 | 2,289 | 2,289 | 2,248 | 2,260 | -12 | -0.5% | 588,800 |
| 2024/12/19 | 2,254 | 2,273 | 2,236 | 2,272 | +9 | +0.4% | 309,300 |
| 2024/12/18 | 2,329 | 2,329 | 2,257 | 2,263 | -70 | -3% | 610,800 |
| 2024/12/17 | 2,282 | 2,363 | 2,279 | 2,333 | +51 | +2.2% | 904,300 |
| 2024/12/16 | 2,268 | 2,282 | 2,248 | 2,282 | +20 | +0.9% | 317,200 |
| 2024/12/13 | 2,244 | 2,268 | 2,244 | 2,262 | +7 | +0.3% | 300,300 |
| 2024/12/12 | 2,259 | 2,289 | 2,252 | 2,255 | +15 | +0.7% | 492,500 |
| 2024/12/11 | 2,242 | 2,244 | 2,207 | 2,240 | ±0 | ±0% | 403,500 |
| 2024/12/10 | 2,251 | 2,256 | 2,224 | 2,240 | -11 | -0.5% | 431,700 |
| 2024/12/09 | 2,232 | 2,276 | 2,222 | 2,251 | +31 | +1.4% | 501,900 |
| 2024/12/06 | 2,279 | 2,284 | 2,215 | 2,220 | -34 | -1.5% | 549,400 |
| 2024/12/05 | 2,282 | 2,286 | 2,241 | 2,254 | -20 | -0.9% | 491,400 |
| 2024/12/04 | 2,280 | 2,310 | 2,267 | 2,274 | +11 | +0.5% | 610,600 |
| 2024/12/03 | 2,257 | 2,295 | 2,252 | 2,263 | -2 | -0.1% | 699,800 |
| 2024/12/02 | 2,250 | 2,267 | 2,198 | 2,265 | +12 | +0.5% | 719,500 |
| 2024/11/29 | 2,250 | 2,285 | 2,238 | 2,253 | -2 | -0.1% | 520,600 |
| 2024/11/28 | 2,231 | 2,256 | 2,187 | 2,255 | +7 | +0.3% | 655,700 |
| 2024/11/27 | 2,294 | 2,314 | 2,226 | 2,248 | -34 | -1.5% | 869,400 |
| 2024/11/26 | 2,244 | 2,292 | 2,207 | 2,282 | +68 | +3.1% | 840,200 |
| 2024/11/25 | 2,222 | 2,250 | 2,193 | 2,214 | +12 | +0.5% | 858,500 |
| 2024/11/22 | 2,210 | 2,210 | 2,151 | 2,202 | ±0 | ±0% | 787,600 |
| 2024/11/21 | 2,140 | 2,219 | 2,140 | 2,202 | +89 | +4.2% | 1,234,500 |
| 2024/11/20 | 2,115 | 2,155 | 2,096 | 2,113 | +3 | +0.1% | 772,100 |
| 2024/11/19 | 2,090 | 2,149 | 2,075 | 2,110 | +30 | +1.4% | 1,030,700 |
| 2024/11/18 | 2,016 | 2,099 | 2,013 | 2,080 | +64 | +3.2% | 1,142,900 |
| 2024/11/15 | 1,976 | 2,046 | 1,970 | 2,016 | +26 | +1.3% | 1,723,200 |
| 2024/11/14 | 1,910 | 2,010 | 1,884 | 1,990 | +356 | +21.8% | 3,814,400 |
| 2024/11/13 | 1,634 | 1,634 | 1,634 | 1,634 | +300 | +22.5% | 122,200 |
| 2024/11/12 | 1,326 | 1,348 | 1,320 | 1,334 | +8 | +0.6% | 372,500 |
| 2024/11/11 | 1,331 | 1,334 | 1,307 | 1,326 | -3 | -0.2% | 185,600 |
| 2024/11/08 | 1,366 | 1,366 | 1,320 | 1,329 | -42 | -3.1% | 304,100 |
| 2024/11/07 | 1,335 | 1,376 | 1,335 | 1,371 | +37 | +2.8% | 312,800 |
| 2024/11/06 | 1,322 | 1,345 | 1,319 | 1,334 | +18 | +1.4% | 201,800 |
| 2024/11/05 | 1,316 | 1,323 | 1,309 | 1,316 | +6 | +0.5% | 165,500 |
| 2024/11/01 | 1,307 | 1,321 | 1,299 | 1,310 | -7 | -0.5% | 191,200 |
| 2024/10/31 | 1,312 | 1,321 | 1,308 | 1,317 | +3 | +0.2% | 213,400 |
| 2024/10/30 | 1,315 | 1,317 | 1,307 | 1,314 | -1 | -0.1% | 327,600 |
| 2024/10/29 | 1,310 | 1,319 | 1,301 | 1,315 | +14 | +1.1% | 140,300 |
| 2024/10/28 | 1,285 | 1,312 | 1,283 | 1,301 | +8 | +0.6% | 123,500 |
| 2024/10/25 | 1,309 | 1,311 | 1,281 | 1,293 | -11 | -0.8% | 140,100 |
| 2024/10/24 | 1,296 | 1,310 | 1,280 | 1,304 | +6 | +0.5% | 168,900 |
| 2024/10/23 | 1,325 | 1,331 | 1,297 | 1,298 | -30 | -2.3% | 258,900 |
| 2024/10/22 | 1,344 | 1,345 | 1,318 | 1,328 | -16 | -1.2% | 234,900 |
| 2024/10/21 | 1,360 | 1,361 | 1,332 | 1,344 | -20 | -1.5% | 266,700 |
| 2024/10/18 | 1,361 | 1,375 | 1,358 | 1,364 | +8 | +0.6% | 181,300 |
| 2024/10/17 | 1,380 | 1,384 | 1,351 | 1,356 | -22 | -1.6% | 264,400 |
| 2024/10/16 | 1,365 | 1,386 | 1,365 | 1,378 | -3 | -0.2% | 196,200 |
| 2024/10/15 | 1,379 | 1,386 | 1,372 | 1,381 | +8 | +0.6% | 298,600 |
151～
200
件表示中 / 3758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 | 235,700円 | +2.6% | +10.9% | 5.77% | 12.04倍 | 0.64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 |
| 松屋フーズ | 650,000円 | +11.1% | -37.9% | 0.37% | 112.65倍 | 2.72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 |
| 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 |
| ドトル日レス | 259,200円 | +3.8% | +11.5% | 2.08% | 15.22倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| アークランズ | 180,200円 | +6.1% | -0.9% | 2.22% | 9.68倍 | 0.93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
