アップルインターナショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 4,580 | 4,620 | 4,200 | 4,350 | -150 | -3.3% | 95,900 |
| 2004/08/16 | 4,800 | 4,830 | 4,480 | 4,500 | -300 | -6.3% | 95,100 |
| 2004/08/13 | 4,480 | 4,890 | 4,460 | 4,800 | +370 | +8.4% | 184,400 |
| 2004/08/12 | 4,460 | 4,510 | 4,350 | 4,430 | -80 | -1.8% | 113,200 |
| 2004/08/11 | 4,820 | 4,860 | 4,360 | 4,510 | -170 | -3.6% | 136,500 |
| 2004/08/10 | 4,440 | 4,830 | 4,440 | 4,680 | +190 | +4.2% | 268,800 |
| 2004/08/09 | 4,490 | 4,490 | 4,490 | 4,490 | -500 | -10% | 18,600 |
| 2004/08/06 | 4,760 | 5,100 | 4,730 | 4,990 | -20 | -0.4% | 44,400 |
| 2004/08/05 | 5,070 | 5,270 | 4,800 | 5,010 | -60 | -1.2% | 70,500 |
| 2004/08/04 | 4,720 | 5,100 | 4,470 | 5,070 | +100 | +2% | 162,200 |
| 2004/08/03 | 5,300 | 5,400 | 4,940 | 4,970 | -430 | -8% | 86,100 |
| 2004/08/02 | 5,490 | 5,510 | 5,390 | 5,400 | -70 | -1.3% | 35,200 |
| 2004/07/30 | 5,350 | 5,600 | 5,320 | 5,470 | +200 | +3.8% | 40,900 |
| 2004/07/29 | 5,600 | 5,610 | 5,270 | 5,270 | -320 | -5.7% | 78,100 |
| 2004/07/28 | 5,980 | 5,980 | 5,510 | 5,590 | -110 | -1.9% | 64,700 |
| 2004/07/27 | 5,800 | 5,860 | 5,250 | 5,700 | -220 | -3.7% | 97,800 |
| 2004/07/26 | 6,100 | 6,180 | 5,920 | 5,920 | -370 | -5.9% | 86,600 |
| 2004/07/23 | 6,420 | 6,420 | 6,190 | 6,290 | -70 | -1.1% | 53,400 |
| 2004/07/22 | 6,390 | 6,580 | 6,100 | 6,360 | +70 | +1.1% | 141,300 |
| 2004/07/21 | 6,520 | 6,660 | 6,290 | 6,290 | -230 | -3.5% | 220,700 |
| 2004/07/20 | 5,860 | 6,520 | 5,770 | 6,520 | +1,000 | +18.1% | 354,200 |
| 2004/07/16 | 5,520 | 5,780 | 5,250 | 5,520 | -200 | -3.5% | 123,100 |
| 2004/07/15 | 6,050 | 6,130 | 5,600 | 5,720 | -380 | -6.2% | 85,500 |
| 2004/07/14 | 6,280 | 6,300 | 6,070 | 6,100 | -250 | -3.9% | 62,900 |
| 2004/07/13 | 6,380 | 6,400 | 6,300 | 6,350 | -60 | -0.9% | 45,200 |
| 2004/07/12 | 6,460 | 6,460 | 6,340 | 6,410 | +50 | +0.8% | 52,800 |
| 2004/07/09 | 6,300 | 6,470 | 6,300 | 6,360 | -140 | -2.2% | 54,600 |
| 2004/07/08 | 6,670 | 6,730 | 6,280 | 6,500 | -40 | -0.6% | 113,900 |
| 2004/07/07 | 6,170 | 6,750 | 6,010 | 6,540 | +340 | +5.5% | 181,700 |
| 2004/07/06 | 6,470 | 6,470 | 5,900 | 6,200 | -280 | -4.3% | 98,100 |
| 2004/07/05 | 6,660 | 6,670 | 6,440 | 6,480 | -340 | -5% | 135,600 |
| 2004/07/02 | 6,730 | 6,890 | 6,720 | 6,820 | -110 | -1.6% | 119,200 |
| 2004/07/01 | 6,750 | 6,970 | 6,540 | 6,930 | +380 | +5.8% | 242,200 |
| 2004/06/30 | 6,610 | 6,740 | 6,530 | 6,550 | -80 | -1.2% | 139,300 |
| 2004/06/29 | 6,740 | 6,790 | 6,610 | 6,630 | -160 | -2.4% | 113,100 |
| 2004/06/28 | 6,700 | 6,840 | 6,600 | 6,790 | ±0 | ±0% | 79,500 |
| 2004/06/25 | 6,900 | 6,900 | 6,750 | 6,790 | -110 | -1.6% | 63,200 |
| 2004/06/24 | 6,900 | 7,000 | 6,780 | 6,900 | -40 | -0.6% | 80,200 |
| 2004/06/23 | 7,200 | 7,200 | 6,840 | 6,940 | -240 | -3.3% | 201,800 |
| 2004/06/22 | 6,950 | 7,310 | 6,910 | 7,180 | +420 | +6.2% | 819,700 |
| 2004/06/21 | 6,590 | 6,900 | 6,520 | 6,760 | +30 | +0.4% | 198,000 |
| 2004/06/18 | 6,850 | 6,950 | 6,620 | 6,730 | -120 | -1.8% | 228,900 |
| 2004/06/17 | 6,490 | 7,060 | 6,430 | 6,850 | +580 | +9.3% | 622,900 |
| 2004/06/16 | 6,070 | 6,370 | 6,070 | 6,270 | +180 | +3% | 96,500 |
| 2004/06/15 | 6,150 | 6,220 | 6,020 | 6,090 | -160 | -2.6% | 78,000 |
| 2004/06/14 | 6,380 | 6,390 | 6,250 | 6,250 | -90 | -1.4% | 54,200 |
| 2004/06/11 | 6,410 | 6,410 | 6,300 | 6,340 | ±0 | ±0% | 45,300 |
| 2004/06/10 | 6,000 | 6,420 | 5,940 | 6,340 | +140 | +2.3% | 95,400 |
| 2004/06/09 | 6,420 | 6,450 | 6,110 | 6,200 | -180 | -2.8% | 79,400 |
| 2004/06/08 | 6,380 | 6,520 | 6,350 | 6,380 | +10 | +0.2% | 62,300 |
5051～
5100
件表示中 / 5226件
類似銘柄と比較する
現在ご覧いただいている「アップル」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 |
|---|---|---|---|---|---|---|---|---|
| アップル | 36,700円 | -15.1% | -21.6% | 2.72% | 5.21倍 | 0.49倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| オーウイル | 164,800円 | +22.7% | +14.4% | 3.64% | 6.09倍 | 1.05倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 65,500円 | -10.1% | -8.9% | 5.95% | 8.01倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| ＩＮＥＳＴ | 4,500円 | +56.9% | -69.3% | 0.00% | 166.67倍 | 1.01倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| ＴＭＨ | 132,600円 | +30.8% | -6.5% | 0.00% | 25.49倍 | 6.27倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
