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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,527 | 1,533 | 1,501 | 1,527 | -9 | -0.6% | 375,900 |
| 2023/12/15 | 1,550 | 1,562 | 1,533 | 1,536 | -4 | -0.3% | 467,900 |
| 2023/12/14 | 1,545 | 1,557 | 1,522 | 1,540 | +11 | +0.7% | 422,100 |
| 2023/12/13 | 1,532 | 1,560 | 1,522 | 1,529 | +13 | +0.9% | 476,800 |
| 2023/12/12 | 1,567 | 1,574 | 1,513 | 1,516 | -50 | -3.2% | 525,100 |
| 2023/12/11 | 1,537 | 1,570 | 1,537 | 1,566 | +50 | +3.3% | 375,600 |
| 2023/12/08 | 1,533 | 1,562 | 1,500 | 1,516 | -43 | -2.8% | 547,900 |
| 2023/12/07 | 1,568 | 1,582 | 1,555 | 1,559 | -21 | -1.3% | 361,900 |
| 2023/12/06 | 1,532 | 1,591 | 1,531 | 1,580 | +33 | +2.1% | 404,000 |
| 2023/12/05 | 1,592 | 1,592 | 1,547 | 1,547 | -45 | -2.8% | 408,800 |
| 2023/12/04 | 1,546 | 1,600 | 1,536 | 1,592 | +30 | +1.9% | 336,600 |
| 2023/12/01 | 1,567 | 1,590 | 1,555 | 1,562 | -19 | -1.2% | 396,000 |
| 2023/11/30 | 1,514 | 1,582 | 1,497 | 1,581 | +59 | +3.9% | 703,500 |
| 2023/11/29 | 1,508 | 1,525 | 1,497 | 1,522 | +25 | +1.7% | 323,200 |
| 2023/11/28 | 1,505 | 1,512 | 1,495 | 1,497 | -7 | -0.5% | 292,800 |
| 2023/11/27 | 1,525 | 1,531 | 1,499 | 1,504 | -26 | -1.7% | 310,900 |
| 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 |
401～
450
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
