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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 77.7 | 80 | 76.7 | 79 | +1.1 | +1.4% | 63,700 |
| 2013/01/15 | 76.8 | 77.9 | 75.8 | 77.9 | +1.1 | +1.4% | 19,900 |
| 2013/01/11 | 78.5 | 79 | 74.5 | 76.8 | +1.3 | +1.7% | 29,600 |
| 2013/01/10 | 74 | 78 | 74 | 75.5 | +2.5 | +3.4% | 20,400 |
| 2013/01/09 | 72.3 | 80 | 72.3 | 73 | +0.5 | +0.7% | 49,700 |
| 2013/01/08 | 73 | 74 | 72 | 72.5 | -0.3 | -0.4% | 41,700 |
| 2013/01/07 | 72.8 | 73.2 | 71.6 | 72.8 | +1.5 | +2.1% | 20,100 |
| 2013/01/04 | 71 | 71.5 | 70 | 71.3 | +0.5 | +0.7% | 30,100 |
| 2012/12/28 | 69 | 71 | 68.7 | 70.8 | +1.8 | +2.6% | 25,100 |
| 2012/12/27 | 69 | 70 | 68.4 | 69 | +1 | +1.5% | 12,100 |
| 2012/12/26 | 70.3 | 70.5 | 67.7 | 68 | -2.1 | -3% | 70,400 |
| 2012/12/25 | 73.9 | 73.9 | 70 | 70.1 | -3.4 | -4.6% | 29,900 |
| 2012/12/21 | 73.5 | 74 | 71 | 73.5 | +0.2 | +0.3% | 34,300 |
| 2012/12/20 | 70 | 81.5 | 70 | 73.3 | +2.8 | +4% | 96,900 |
| 2012/12/19 | 70 | 74.6 | 68.5 | 70.5 | +0.5 | +0.7% | 55,100 |
| 2012/12/18 | 69 | 71 | 68 | 70 | +1 | +1.4% | 31,300 |
| 2012/12/17 | 67.9 | 71.2 | 67.2 | 69 | +1 | +1.5% | 45,400 |
| 2012/12/14 | 67 | 68 | 67 | 68 | ±0 | ±0% | 16,900 |
| 2012/12/13 | 68.6 | 69 | 68 | 68 | ±0 | ±0% | 4,000 |
| 2012/12/12 | 67.3 | 69.7 | 67.1 | 68 | ±0 | ±0% | 12,300 |
| 2012/12/11 | 67.1 | 68 | 66.6 | 68 | -1.3 | -1.9% | 10,100 |
| 2012/12/10 | 68.3 | 69.3 | 68 | 69.3 | +1.3 | +1.9% | 17,700 |
| 2012/12/07 | 65.8 | 69 | 65.8 | 68 | +2.5 | +3.8% | 49,500 |
| 2012/12/06 | 67.1 | 67.4 | 65.5 | 65.5 | -2 | -3% | 37,100 |
| 2012/12/05 | 65.3 | 68 | 65.3 | 67.5 | +2.2 | +3.4% | 7,200 |
| 2012/12/04 | 66 | 70 | 65 | 65.3 | +1.3 | +2% | 45,500 |
| 2012/12/03 | 67 | 67 | 64 | 64 | -3 | -4.5% | 11,400 |
| 2012/11/30 | 67.5 | 67.9 | 67 | 67 | +0.5 | +0.8% | 2,300 |
| 2012/11/29 | 67 | 67.6 | 66.5 | 66.5 | -0.5 | -0.7% | 16,000 |
| 2012/11/28 | 67.5 | 67.5 | 66.7 | 67 | -3 | -4.3% | 13,400 |
| 2012/11/27 | 69.5 | 70 | 68 | 70 | -0.2 | -0.3% | 3,400 |
| 2012/11/26 | 68 | 71 | 68 | 70.2 | +2.5 | +3.7% | 57,600 |
| 2012/11/22 | 65.6 | 68.1 | 65.6 | 67.7 | +0.6 | +0.9% | 6,900 |
| 2012/11/21 | 65.1 | 68.1 | 65.1 | 67.1 | +2.1 | +3.2% | 23,800 |
| 2012/11/20 | 64.1 | 65.8 | 64 | 65 | +0.9 | +1.4% | 5,300 |
| 2012/11/19 | 62.3 | 67 | 62.3 | 64.1 | +1.6 | +2.6% | 11,900 |
| 2012/11/16 | 61.6 | 62.6 | 61.6 | 62.5 | -0.1 | -0.2% | 7,100 |
| 2012/11/15 | 63.9 | 63.9 | 61.5 | 62.6 | +0.1 | +0.2% | 10,200 |
| 2012/11/14 | 61.5 | 62.5 | 61.5 | 62.5 | +1 | +1.6% | 5,100 |
| 2012/11/13 | 62.5 | 64 | 61.5 | 61.5 | -1 | -1.6% | 7,300 |
| 2012/11/12 | 66 | 66 | 61.8 | 62.5 | ±0 | ±0% | 21,500 |
| 2012/11/09 | 63 | 63 | 62.1 | 62.5 | -0.9 | -1.4% | 5,100 |
| 2012/11/08 | 62.5 | 64.6 | 62.1 | 63.4 | -3.1 | -4.7% | 29,600 |
| 2012/11/07 | 66.4 | 66.5 | 66.4 | 66.5 | +0.3 | +0.5% | 300 |
| 2012/11/06 | 66.2 | 66.2 | 66.2 | 66.2 | +0.2 | +0.3% | 7,700 |
| 2012/11/05 | 66.5 | 66.5 | 66 | 66 | -0.7 | -1% | 3,600 |
| 2012/11/02 | 66.5 | 67 | 66.5 | 66.7 | ±0 | ±0% | 2,600 |
| 2012/11/01 | 66.9 | 67 | 66.5 | 66.7 | -0.3 | -0.4% | 2,300 |
| 2012/10/31 | 67.1 | 68.5 | 67 | 67 | -0.3 | -0.4% | 3,500 |
| 2012/10/30 | 68.2 | 68.8 | 67.3 | 67.3 | ±0 | ±0% | 3,200 |
2901～
2950
件表示中 / 5139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 | 45,700円 | +35.2% | +27.5% | 3.28% | 4.77倍 | 0.65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 |
| 神 栄 | 156,000円 | +2.0% | -13.6% | 5.77% | 4.74倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| ダイコー通 | 121,800円 | +10.3% | +11.8% | 4.11% | 9.84倍 | 0.83倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 石光商事 | 79,100円 | +3.3% | -19.8% | 3.79% | 6.54倍 | 0.53倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| アイスコ | 161,200円 | +6.9% | +10.7% | 1.18% | 17.73倍 | 1.67倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
