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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 1,500 | 1,503 | 1,476 | 1,486 | -12 | -0.8% | 182,200 |
| 2024/07/29 | 1,487 | 1,505 | 1,479 | 1,498 | +28 | +1.9% | 275,000 |
| 2024/07/26 | 1,463 | 1,491 | 1,460 | 1,470 | +12 | +0.8% | 208,300 |
| 2024/07/25 | 1,454 | 1,479 | 1,446 | 1,458 | -4 | -0.3% | 315,400 |
| 2024/07/24 | 1,490 | 1,492 | 1,462 | 1,462 | -36 | -2.4% | 260,800 |
| 2024/07/23 | 1,476 | 1,511 | 1,476 | 1,498 | +18 | +1.2% | 188,500 |
| 2024/07/22 | 1,495 | 1,496 | 1,480 | 1,480 | -8 | -0.5% | 166,400 |
| 2024/07/19 | 1,508 | 1,508 | 1,479 | 1,488 | -15 | -1% | 257,900 |
| 2024/07/18 | 1,514 | 1,519 | 1,503 | 1,503 | -18 | -1.2% | 229,600 |
| 2024/07/17 | 1,520 | 1,531 | 1,514 | 1,521 | +10 | +0.7% | 232,000 |
| 2024/07/16 | 1,531 | 1,532 | 1,511 | 1,511 | -14 | -0.9% | 202,700 |
| 2024/07/12 | 1,512 | 1,537 | 1,512 | 1,525 | -2 | -0.1% | 175,900 |
| 2024/07/11 | 1,512 | 1,531 | 1,512 | 1,527 | +25 | +1.7% | 234,900 |
| 2024/07/10 | 1,491 | 1,504 | 1,490 | 1,502 | +4 | +0.3% | 202,600 |
| 2024/07/09 | 1,494 | 1,508 | 1,488 | 1,498 | +4 | +0.3% | 223,100 |
| 2024/07/08 | 1,526 | 1,526 | 1,488 | 1,494 | -17 | -1.1% | 325,200 |
| 2024/07/05 | 1,527 | 1,531 | 1,504 | 1,511 | -15 | -1% | 182,200 |
| 2024/07/04 | 1,515 | 1,532 | 1,515 | 1,526 | +5 | +0.3% | 189,900 |
| 2024/07/03 | 1,517 | 1,527 | 1,502 | 1,521 | +17 | +1.1% | 215,000 |
| 2024/07/02 | 1,514 | 1,519 | 1,501 | 1,504 | -10 | -0.7% | 220,400 |
| 2024/07/01 | 1,508 | 1,517 | 1,499 | 1,514 | +20 | +1.3% | 268,600 |
| 2024/06/28 | 1,502 | 1,512 | 1,486 | 1,494 | -1 | -0.1% | 204,700 |
| 2024/06/27 | 1,491 | 1,498 | 1,484 | 1,495 | +13 | +0.9% | 209,700 |
| 2024/06/26 | 1,488 | 1,501 | 1,477 | 1,482 | -6 | -0.4% | 171,000 |
| 2024/06/25 | 1,470 | 1,501 | 1,468 | 1,488 | +17 | +1.2% | 352,800 |
| 2024/06/24 | 1,486 | 1,486 | 1,468 | 1,471 | -5 | -0.3% | 231,200 |
| 2024/06/21 | 1,492 | 1,492 | 1,473 | 1,476 | -5 | -0.3% | 256,300 |
| 2024/06/20 | 1,475 | 1,491 | 1,472 | 1,481 | ±0 | ±0% | 184,100 |
| 2024/06/19 | 1,484 | 1,492 | 1,469 | 1,481 | +13 | +0.9% | 187,400 |
| 2024/06/18 | 1,463 | 1,483 | 1,459 | 1,468 | +12 | +0.8% | 160,400 |
| 2024/06/17 | 1,485 | 1,485 | 1,451 | 1,456 | -40 | -2.7% | 227,400 |
| 2024/06/14 | 1,442 | 1,503 | 1,442 | 1,496 | +46 | +3.2% | 322,600 |
| 2024/06/13 | 1,472 | 1,480 | 1,450 | 1,450 | -27 | -1.8% | 264,100 |
| 2024/06/12 | 1,500 | 1,500 | 1,475 | 1,477 | -33 | -2.2% | 277,700 |
| 2024/06/11 | 1,531 | 1,539 | 1,510 | 1,510 | -22 | -1.4% | 141,900 |
| 2024/06/10 | 1,511 | 1,542 | 1,509 | 1,532 | +17 | +1.1% | 167,300 |
| 2024/06/07 | 1,507 | 1,530 | 1,507 | 1,515 | +15 | +1% | 229,800 |
| 2024/06/06 | 1,523 | 1,528 | 1,492 | 1,500 | -19 | -1.3% | 224,600 |
| 2024/06/05 | 1,545 | 1,545 | 1,514 | 1,519 | -26 | -1.7% | 239,600 |
| 2024/06/04 | 1,568 | 1,568 | 1,537 | 1,545 | -20 | -1.3% | 250,300 |
| 2024/06/03 | 1,530 | 1,565 | 1,528 | 1,565 | +22 | +1.4% | 331,600 |
| 2024/05/31 | 1,486 | 1,545 | 1,486 | 1,543 | +43 | +2.9% | 548,600 |
| 2024/05/30 | 1,466 | 1,504 | 1,453 | 1,500 | +20 | +1.4% | 210,500 |
| 2024/05/29 | 1,488 | 1,503 | 1,480 | 1,480 | -9 | -0.6% | 141,900 |
| 2024/05/28 | 1,500 | 1,509 | 1,489 | 1,489 | -10 | -0.7% | 191,300 |
| 2024/05/27 | 1,485 | 1,502 | 1,483 | 1,499 | +18 | +1.2% | 188,000 |
| 2024/05/24 | 1,466 | 1,491 | 1,453 | 1,481 | +1 | +0.1% | 211,600 |
| 2024/05/23 | 1,487 | 1,493 | 1,471 | 1,480 | -7 | -0.5% | 257,500 |
| 2024/05/22 | 1,514 | 1,516 | 1,487 | 1,487 | -30 | -2% | 383,800 |
| 2024/05/21 | 1,530 | 1,536 | 1,517 | 1,517 | -14 | -0.9% | 294,200 |
251～
300
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
