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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 67.2 | 68.2 | 67.2 | 67.3 | +0.8 | +1.2% | 1,500 |
| 2012/10/26 | 67.1 | 67.1 | 66.5 | 66.5 | -0.3 | -0.4% | 2,100 |
| 2012/10/25 | 67.8 | 68.4 | 66.5 | 66.8 | -1.3 | -1.9% | 5,300 |
| 2012/10/24 | 68.1 | 68.2 | 68.1 | 68.1 | +0.4 | +0.6% | 1,400 |
| 2012/10/23 | 69 | 69.2 | 67.2 | 67.7 | -0.3 | -0.4% | 2,400 |
| 2012/10/22 | 68.7 | 68.9 | 67.9 | 68 | -0.1 | -0.1% | 2,900 |
| 2012/10/19 | 68.4 | 68.4 | 66.2 | 68.1 | -0.4 | -0.6% | 23,900 |
| 2012/10/18 | 67.9 | 68.5 | 67.9 | 68.5 | +0.2 | +0.3% | 500 |
| 2012/10/17 | 68.4 | 70.5 | 68.3 | 68.3 | +0.9 | +1.3% | 27,000 |
| 2012/10/16 | 66.8 | 68 | 66.8 | 67.4 | +0.8 | +1.2% | 6,300 |
| 2012/10/15 | 68 | 68 | 66.6 | 66.6 | -0.4 | -0.6% | 3,800 |
| 2012/10/12 | 67 | 69 | 67 | 67 | ±0 | ±0% | 3,200 |
| 2012/10/11 | 67 | 67 | 66 | 67 | -0.4 | -0.6% | 3,500 |
| 2012/10/10 | 68.5 | 68.5 | 67.1 | 67.4 | -1.1 | -1.6% | 6,200 |
| 2012/10/09 | 68.5 | 69 | 68.2 | 68.5 | -1.3 | -1.9% | 3,000 |
| 2012/10/05 | 68.1 | 69.8 | 68.1 | 69.8 | +1.8 | +2.6% | 5,400 |
| 2012/10/04 | 69.4 | 69.4 | 68 | 68 | -1.4 | -2% | 5,600 |
| 2012/10/03 | 70.8 | 70.8 | 69 | 69.4 | +0.6 | +0.9% | 3,500 |
| 2012/10/02 | 68.9 | 71.3 | 68.7 | 68.8 | -1.1 | -1.6% | 14,100 |
| 2012/10/01 | 68.2 | 72.9 | 68.2 | 69.9 | +1.1 | +1.6% | 16,200 |
| 2012/09/28 | 69.3 | 69.3 | 68 | 68.8 | -1.2 | -1.7% | 6,200 |
| 2012/09/27 | 69.2 | 70 | 69.2 | 70 | +0.8 | +1.2% | 900 |
| 2012/09/26 | 69.5 | 69.5 | 68.3 | 69.2 | -1.5 | -2.1% | 4,000 |
| 2012/09/25 | 69.6 | 70.7 | 69.5 | 70.7 | +0.8 | +1.1% | 2,600 |
| 2012/09/24 | 68.8 | 69.9 | 68.8 | 69.9 | -0.4 | -0.6% | 14,000 |
| 2012/09/21 | 71 | 71 | 70.3 | 70.3 | -0.6 | -0.8% | 16,300 |
| 2012/09/20 | 71.9 | 71.9 | 70.4 | 70.9 | +0.5 | +0.7% | 12,500 |
| 2012/09/19 | 69.3 | 71.4 | 69.3 | 70.4 | +0.9 | +1.3% | 12,600 |
| 2012/09/18 | 71.8 | 71.8 | 69.1 | 69.5 | -0.3 | -0.4% | 17,100 |
| 2012/09/14 | 70.4 | 72 | 68.5 | 69.8 | -3.2 | -4.4% | 55,500 |
| 2012/09/13 | 75.4 | 75.4 | 73 | 73 | -2.3 | -3.1% | 21,500 |
| 2012/09/12 | 73.3 | 82.5 | 71.1 | 75.3 | +5 | +7.1% | 50,800 |
| 2012/09/11 | 70.3 | 70.6 | 70 | 70.3 | +2.3 | +3.4% | 23,200 |
| 2012/09/10 | 67 | 68 | 67 | 68 | +1 | +1.5% | 3,000 |
| 2012/09/07 | 68 | 68 | 66.8 | 67 | -1 | -1.5% | 800 |
| 2012/09/06 | 67 | 68 | 66.2 | 68 | -1 | -1.4% | 4,500 |
| 2012/09/05 | 66.1 | 69.1 | 66.1 | 69 | +1.9 | +2.8% | 80,300 |
| 2012/09/04 | 67 | 69.9 | 67 | 67.1 | -1.5 | -2.2% | 23,200 |
| 2012/09/03 | 67 | 68.6 | 66.4 | 68.6 | +2.2 | +3.3% | 11,200 |
| 2012/08/31 | 67.1 | 68.1 | 66 | 66.4 | -0.6 | -0.9% | 11,400 |
| 2012/08/30 | 68.4 | 68.9 | 67 | 67 | -1.8 | -2.6% | 10,400 |
| 2012/08/29 | 68.8 | 69 | 68.7 | 68.8 | ±0 | ±0% | 2,200 |
| 2012/08/28 | 69 | 69.2 | 68.8 | 68.8 | -0.2 | -0.3% | 3,500 |
| 2012/08/27 | 71 | 71 | 68.8 | 69 | -1.4 | -2% | 8,100 |
| 2012/08/24 | 69.3 | 70.4 | 68.7 | 70.4 | +1.1 | +1.6% | 5,400 |
| 2012/08/23 | 69.3 | 69.3 | 69 | 69.3 | +0.2 | +0.3% | 5,800 |
| 2012/08/22 | 69.3 | 69.3 | 69.1 | 69.1 | -0.9 | -1.3% | 6,700 |
| 2012/08/21 | 70.5 | 70.5 | 69.3 | 70 | -2 | -2.8% | 5,300 |
| 2012/08/20 | 69 | 72 | 69 | 72 | +3 | +4.3% | 7,300 |
| 2012/08/17 | 70.5 | 71.1 | 68.7 | 69 | -0.2 | -0.3% | 24,200 |
2951～
3000
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
