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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,377 | 1,382 | 1,365 | 1,373 | -9 | -0.7% | 147,300 |
| 2024/10/10 | 1,392 | 1,392 | 1,380 | 1,382 | -10 | -0.7% | 107,900 |
| 2024/10/09 | 1,387 | 1,397 | 1,381 | 1,392 | +13 | +0.9% | 147,000 |
| 2024/10/08 | 1,376 | 1,394 | 1,374 | 1,379 | -11 | -0.8% | 116,800 |
| 2024/10/07 | 1,390 | 1,394 | 1,375 | 1,390 | +13 | +0.9% | 167,900 |
| 2024/10/04 | 1,367 | 1,379 | 1,364 | 1,377 | +21 | +1.5% | 134,300 |
| 2024/10/03 | 1,371 | 1,376 | 1,355 | 1,356 | +15 | +1.1% | 181,500 |
| 2024/10/02 | 1,357 | 1,372 | 1,338 | 1,341 | -19 | -1.4% | 172,200 |
| 2024/10/01 | 1,365 | 1,373 | 1,353 | 1,360 | +13 | +1% | 134,300 |
| 2024/09/30 | 1,340 | 1,355 | 1,336 | 1,347 | -34 | -2.5% | 269,200 |
| 2024/09/27 | 1,370 | 1,391 | 1,357 | 1,381 | -3 | -0.2% | 395,700 |
| 2024/09/26 | 1,372 | 1,386 | 1,367 | 1,384 | +25 | +1.8% | 378,700 |
| 2024/09/25 | 1,344 | 1,368 | 1,341 | 1,359 | +5 | +0.4% | 271,300 |
| 2024/09/24 | 1,367 | 1,371 | 1,354 | 1,354 | -1 | -0.1% | 195,300 |
| 2024/09/20 | 1,367 | 1,369 | 1,351 | 1,355 | ±0 | ±0% | 260,700 |
| 2024/09/19 | 1,367 | 1,372 | 1,353 | 1,355 | +5 | +0.4% | 247,900 |
| 2024/09/18 | 1,349 | 1,353 | 1,337 | 1,350 | +18 | +1.4% | 217,500 |
| 2024/09/17 | 1,345 | 1,355 | 1,313 | 1,332 | -1 | -0.1% | 226,800 |
| 2024/09/13 | 1,336 | 1,344 | 1,329 | 1,333 | -2 | -0.1% | 165,100 |
| 2024/09/12 | 1,359 | 1,362 | 1,327 | 1,335 | +6 | +0.5% | 216,400 |
| 2024/09/11 | 1,361 | 1,363 | 1,320 | 1,329 | -38 | -2.8% | 169,700 |
| 2024/09/10 | 1,358 | 1,374 | 1,358 | 1,367 | +19 | +1.4% | 167,000 |
| 2024/09/09 | 1,313 | 1,350 | 1,306 | 1,348 | -10 | -0.7% | 310,600 |
| 2024/09/06 | 1,395 | 1,400 | 1,354 | 1,358 | -34 | -2.4% | 257,700 |
| 2024/09/05 | 1,380 | 1,414 | 1,378 | 1,392 | +8 | +0.6% | 147,900 |
| 2024/09/04 | 1,400 | 1,410 | 1,374 | 1,384 | -38 | -2.7% | 302,300 |
| 2024/09/03 | 1,410 | 1,433 | 1,410 | 1,422 | +12 | +0.9% | 108,800 |
| 2024/09/02 | 1,437 | 1,437 | 1,407 | 1,410 | -25 | -1.7% | 139,900 |
| 2024/08/30 | 1,425 | 1,436 | 1,418 | 1,435 | +13 | +0.9% | 125,800 |
| 2024/08/29 | 1,422 | 1,428 | 1,413 | 1,422 | ±0 | ±0% | 155,400 |
| 2024/08/28 | 1,425 | 1,425 | 1,412 | 1,422 | -1 | -0.1% | 81,900 |
| 2024/08/27 | 1,417 | 1,428 | 1,406 | 1,423 | +6 | +0.4% | 103,000 |
| 2024/08/26 | 1,400 | 1,417 | 1,396 | 1,417 | +17 | +1.2% | 149,400 |
| 2024/08/23 | 1,403 | 1,406 | 1,386 | 1,400 | +1 | +0.1% | 101,300 |
| 2024/08/22 | 1,414 | 1,415 | 1,383 | 1,399 | ±0 | ±0% | 117,100 |
| 2024/08/21 | 1,389 | 1,403 | 1,386 | 1,399 | -2 | -0.1% | 132,700 |
| 2024/08/20 | 1,378 | 1,401 | 1,372 | 1,401 | +34 | +2.5% | 169,600 |
| 2024/08/19 | 1,364 | 1,387 | 1,356 | 1,367 | ±0 | ±0% | 226,100 |
| 2024/08/16 | 1,357 | 1,374 | 1,345 | 1,367 | +40 | +3% | 249,200 |
| 2024/08/15 | 1,330 | 1,353 | 1,321 | 1,327 | +11 | +0.8% | 340,100 |
| 2024/08/14 | 1,290 | 1,326 | 1,281 | 1,316 | +36 | +2.8% | 386,200 |
| 2024/08/13 | 1,296 | 1,296 | 1,243 | 1,280 | -26 | -2% | 565,000 |
| 2024/08/09 | 1,313 | 1,329 | 1,283 | 1,306 | +21 | +1.6% | 548,500 |
| 2024/08/08 | 1,285 | 1,333 | 1,277 | 1,285 | -24 | -1.8% | 611,400 |
| 2024/08/07 | 1,301 | 1,348 | 1,287 | 1,309 | -22 | -1.7% | 696,100 |
| 2024/08/06 | 1,273 | 1,356 | 1,270 | 1,331 | +162 | +13.9% | 936,600 |
| 2024/08/05 | 1,291 | 1,324 | 1,110 | 1,169 | -236 | -16.8% | 1,167,100 |
| 2024/08/02 | 1,455 | 1,462 | 1,403 | 1,405 | -73 | -4.9% | 581,900 |
| 2024/08/01 | 1,515 | 1,515 | 1,464 | 1,478 | -62 | -4% | 407,500 |
| 2024/07/31 | 1,495 | 1,540 | 1,494 | 1,540 | +54 | +3.6% | 355,300 |
201～
250
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
