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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 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 |
| 2023/09/11 | 1,689 | 1,705 | 1,669 | 1,690 | -6 | -0.4% | 429,900 |
| 2023/09/08 | 1,646 | 1,698 | 1,646 | 1,696 | +26 | +1.6% | 297,100 |
| 2023/09/07 | 1,652 | 1,676 | 1,643 | 1,670 | +22 | +1.3% | 377,600 |
| 2023/09/06 | 1,679 | 1,682 | 1,643 | 1,648 | -31 | -1.8% | 516,400 |
| 2023/09/05 | 1,702 | 1,722 | 1,669 | 1,679 | -61 | -3.5% | 863,000 |
| 2023/09/04 | 1,680 | 1,740 | 1,661 | 1,740 | +68 | +4.1% | 810,100 |
| 2023/09/01 | 1,624 | 1,674 | 1,613 | 1,672 | +56 | +3.5% | 620,700 |
| 2023/08/31 | 1,614 | 1,635 | 1,597 | 1,616 | +9 | +0.6% | 459,200 |
| 2023/08/30 | 1,610 | 1,622 | 1,587 | 1,607 | +20 | +1.3% | 543,000 |
| 2023/08/29 | 1,522 | 1,594 | 1,522 | 1,587 | +79 | +5.2% | 841,600 |
| 2023/08/28 | 1,525 | 1,525 | 1,481 | 1,508 | +7 | +0.5% | 300,300 |
| 2023/08/25 | 1,506 | 1,518 | 1,477 | 1,501 | -31 | -2% | 427,600 |
| 2023/08/24 | 1,500 | 1,536 | 1,491 | 1,532 | +40 | +2.7% | 587,200 |
| 2023/08/23 | 1,465 | 1,500 | 1,451 | 1,492 | +12 | +0.8% | 381,300 |
| 2023/08/22 | 1,407 | 1,480 | 1,397 | 1,480 | +83 | +5.9% | 560,500 |
| 2023/08/21 | 1,369 | 1,410 | 1,366 | 1,397 | +36 | +2.6% | 405,000 |
| 2023/08/18 | 1,385 | 1,388 | 1,355 | 1,361 | -29 | -2.1% | 391,200 |
401～
450
件表示中 / 3725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 | 212,000円 | +2.6% | +10.9% | 6.42% | 10.83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 | 173,800円 | +6.1% | -0.9% | 2.30% | 9.33倍 | 0.90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 |
| 松屋フーズ | 566,000円 | +11.1% | -37.9% | 0.42% | 98.09倍 | 2.37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 |
| アクシアル | 110,700円 | +1.5% | -5.6% | 2.62% | 11.96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 | 317,500円 | +4.1% | +0.8% | 2.68% | 10.77倍 | 1.14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
