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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,567 | 1,573 | 1,521 | 1,530 | -28 | -1.8% | 529,600 |
| 2023/11/22 | 1,476 | 1,575 | 1,475 | 1,558 | +77 | +5.2% | 783,100 |
| 2023/11/21 | 1,477 | 1,494 | 1,473 | 1,481 | +4 | +0.3% | 271,900 |
| 2023/11/20 | 1,497 | 1,518 | 1,471 | 1,477 | +2 | +0.1% | 459,600 |
| 2023/11/17 | 1,437 | 1,475 | 1,435 | 1,475 | +31 | +2.1% | 379,500 |
| 2023/11/16 | 1,450 | 1,483 | 1,435 | 1,444 | +2 | +0.1% | 354,300 |
| 2023/11/15 | 1,417 | 1,450 | 1,410 | 1,442 | +37 | +2.6% | 448,300 |
| 2023/11/14 | 1,404 | 1,430 | 1,392 | 1,405 | +8 | +0.6% | 428,400 |
| 2023/11/13 | 1,481 | 1,486 | 1,365 | 1,397 | -59 | -4.1% | 1,188,700 |
| 2023/11/10 | 1,445 | 1,458 | 1,403 | 1,456 | +17 | +1.2% | 426,000 |
| 2023/11/09 | 1,415 | 1,447 | 1,411 | 1,439 | +20 | +1.4% | 250,600 |
| 2023/11/08 | 1,499 | 1,507 | 1,414 | 1,419 | -51 | -3.5% | 551,200 |
| 2023/11/07 | 1,564 | 1,575 | 1,464 | 1,470 | -24 | -1.6% | 686,700 |
| 2023/11/06 | 1,513 | 1,523 | 1,488 | 1,494 | -4 | -0.3% | 316,500 |
| 2023/11/02 | 1,525 | 1,535 | 1,482 | 1,498 | -14 | -0.9% | 215,200 |
| 2023/11/01 | 1,525 | 1,525 | 1,485 | 1,512 | +12 | +0.8% | 320,600 |
| 2023/10/31 | 1,459 | 1,500 | 1,447 | 1,500 | +43 | +3% | 261,100 |
| 2023/10/30 | 1,492 | 1,494 | 1,436 | 1,457 | -46 | -3.1% | 344,000 |
| 2023/10/27 | 1,479 | 1,510 | 1,477 | 1,503 | +28 | +1.9% | 299,300 |
| 2023/10/26 | 1,435 | 1,478 | 1,432 | 1,475 | +16 | +1.1% | 278,000 |
| 2023/10/25 | 1,446 | 1,467 | 1,436 | 1,459 | +43 | +3% | 328,900 |
| 2023/10/24 | 1,404 | 1,425 | 1,372 | 1,416 | +14 | +1% | 308,900 |
| 2023/10/23 | 1,409 | 1,417 | 1,397 | 1,402 | -15 | -1.1% | 334,100 |
| 2023/10/20 | 1,420 | 1,446 | 1,408 | 1,417 | -24 | -1.7% | 237,300 |
| 2023/10/19 | 1,440 | 1,460 | 1,422 | 1,441 | -29 | -2% | 321,100 |
| 2023/10/18 | 1,489 | 1,489 | 1,443 | 1,470 | +10 | +0.7% | 322,700 |
| 2023/10/17 | 1,523 | 1,530 | 1,451 | 1,460 | -27 | -1.8% | 480,800 |
| 2023/10/16 | 1,521 | 1,521 | 1,463 | 1,487 | -60 | -3.9% | 598,200 |
| 2023/10/13 | 1,566 | 1,585 | 1,545 | 1,547 | -45 | -2.8% | 302,800 |
| 2023/10/12 | 1,605 | 1,618 | 1,576 | 1,592 | -13 | -0.8% | 254,000 |
| 2023/10/11 | 1,631 | 1,641 | 1,605 | 1,605 | -25 | -1.5% | 260,500 |
| 2023/10/10 | 1,584 | 1,634 | 1,566 | 1,630 | +97 | +6.3% | 646,400 |
| 2023/10/06 | 1,484 | 1,550 | 1,477 | 1,533 | +79 | +5.4% | 865,200 |
| 2023/10/05 | 1,506 | 1,517 | 1,442 | 1,454 | -37 | -2.5% | 1,073,900 |
| 2023/10/04 | 1,531 | 1,558 | 1,482 | 1,491 | -79 | -5% | 618,100 |
| 2023/10/03 | 1,598 | 1,616 | 1,560 | 1,570 | -30 | -1.9% | 549,500 |
| 2023/10/02 | 1,652 | 1,675 | 1,599 | 1,600 | -71 | -4.2% | 631,600 |
| 2023/09/29 | 1,717 | 1,722 | 1,661 | 1,671 | -31 | -1.8% | 322,600 |
| 2023/09/28 | 1,726 | 1,740 | 1,684 | 1,702 | -21 | -1.2% | 348,700 |
| 2023/09/27 | 1,696 | 1,728 | 1,675 | 1,723 | +16 | +0.9% | 336,100 |
| 2023/09/26 | 1,712 | 1,719 | 1,692 | 1,707 | -20 | -1.2% | 311,000 |
| 2023/09/25 | 1,701 | 1,743 | 1,690 | 1,727 | +27 | +1.6% | 370,900 |
| 2023/09/22 | 1,688 | 1,712 | 1,672 | 1,700 | -6 | -0.4% | 317,800 |
| 2023/09/21 | 1,667 | 1,719 | 1,665 | 1,706 | +38 | +2.3% | 304,500 |
| 2023/09/20 | 1,690 | 1,697 | 1,662 | 1,668 | -28 | -1.7% | 337,000 |
| 2023/09/19 | 1,682 | 1,697 | 1,660 | 1,696 | -7 | -0.4% | 447,900 |
| 2023/09/15 | 1,752 | 1,764 | 1,696 | 1,703 | -37 | -2.1% | 399,800 |
| 2023/09/14 | 1,738 | 1,748 | 1,705 | 1,740 | +10 | +0.6% | 323,600 |
| 2023/09/13 | 1,740 | 1,750 | 1,711 | 1,730 | -25 | -1.4% | 530,900 |
| 2023/09/12 | 1,707 | 1,760 | 1,707 | 1,755 | +65 | +3.8% | 638,400 |
351～
400
件表示中 / 3692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 | 207,000円 | +2.5% | +10.8% | 6.14% | 11.04倍 | 0.58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 |
| アークランズ | 171,300円 | +6.1% | -0.9% | 2.34% | 9.20倍 | 0.88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 |
| 大黒天 | 756,000円 | +8.3% | +12.1% | 0.44% | 16.36倍 | 1.81倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| アクシアル | 107,200円 | +3.6% | +1.4% | 2.33% | 12.89倍 | 1.10倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| ＭＶ東海 | 308,000円 | +4.1% | +0.8% | 2.76% | 10.45倍 | 1.11倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
市場注目の銘柄
チャート関連のコラム
