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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 68.1 | 69.3 | 68 | 69.2 | +0.2 | +0.3% | 3,800 |
| 2012/08/15 | 68 | 69.9 | 67.6 | 69 | +1 | +1.5% | 4,900 |
| 2012/08/14 | 71 | 71 | 68 | 68 | -0.8 | -1.2% | 3,700 |
| 2012/08/13 | 68.8 | 69.4 | 68.8 | 68.8 | +1.1 | +1.6% | 1,000 |
| 2012/08/10 | 68.8 | 71.5 | 67.7 | 67.7 | -0.1 | -0.1% | 19,900 |
| 2012/08/09 | 68.9 | 68.9 | 67.8 | 67.8 | -1.8 | -2.6% | 7,200 |
| 2012/08/08 | 70.3 | 70.3 | 68.6 | 69.6 | +0.9 | +1.3% | 2,100 |
| 2012/08/07 | 69.5 | 70 | 68.2 | 68.7 | -0.8 | -1.2% | 44,800 |
| 2012/08/06 | 69 | 78.6 | 68.6 | 69.5 | +0.9 | +1.3% | 113,200 |
| 2012/08/03 | 67.8 | 68.6 | 67.5 | 68.6 | -1.2 | -1.7% | 4,800 |
| 2012/08/02 | 67.8 | 69.8 | 67.8 | 69.8 | +1.8 | +2.6% | 2,400 |
| 2012/08/01 | 72 | 72.2 | 68 | 68 | ±0 | ±0% | 27,300 |
| 2012/07/31 | 67 | 68 | 65.1 | 68 | +1 | +1.5% | 12,700 |
| 2012/07/30 | 67.3 | 67.4 | 66.9 | 67 | -0.8 | -1.2% | 5,400 |
| 2012/07/27 | 68.1 | 69 | 67 | 67.8 | +0.7 | +1% | 6,000 |
| 2012/07/26 | 69 | 71 | 67.1 | 67.1 | ±0 | ±0% | 7,000 |
| 2012/07/25 | 67.6 | 68 | 67 | 67.1 | -0.4 | -0.6% | 8,600 |
| 2012/07/24 | 68.7 | 70 | 66.2 | 67.5 | -2.7 | -3.8% | 8,600 |
| 2012/07/23 | 71 | 71.1 | 70 | 70.2 | -0.8 | -1.1% | 3,700 |
| 2012/07/20 | 73 | 73.1 | 71 | 71 | -2.2 | -3% | 11,000 |
| 2012/07/19 | 73.3 | 77.9 | 73.2 | 73.2 | +0.1 | +0.1% | 11,100 |
| 2012/07/18 | 73 | 75 | 73 | 73.1 | -0.7 | -0.9% | 8,500 |
| 2012/07/17 | 75.5 | 75.5 | 73.8 | 73.8 | -2.4 | -3.1% | 1,300 |
| 2012/07/13 | 75.7 | 76.2 | 73 | 76.2 | +2 | +2.7% | 3,900 |
| 2012/07/12 | 74.1 | 75.6 | 74.1 | 74.2 | -1.8 | -2.4% | 2,200 |
| 2012/07/11 | 76.1 | 77.5 | 76 | 76 | +1 | +1.3% | 6,000 |
| 2012/07/10 | 77.5 | 77.5 | 75 | 75 | -1 | -1.3% | 3,800 |
| 2012/07/09 | 75.9 | 76 | 75.5 | 76 | -0.4 | -0.5% | 2,200 |
| 2012/07/06 | 78 | 78 | 76.4 | 76.4 | -0.1 | -0.1% | 2,400 |
| 2012/07/05 | 78 | 78 | 76 | 76.5 | -3.5 | -4.4% | 3,900 |
| 2012/07/04 | 79 | 80 | 79 | 80 | +1 | +1.3% | 2,100 |
| 2012/07/03 | 77.3 | 80 | 77.3 | 79 | +1.7 | +2.2% | 20,200 |
| 2012/07/02 | 78.6 | 79.4 | 72.5 | 77.3 | -4.2 | -5.2% | 24,900 |
| 2012/06/29 | 80.1 | 81.5 | 77.2 | 81.5 | ±0 | ±0% | 7,100 |
| 2012/06/28 | 83 | 83 | 78 | 81.5 | -1.5 | -1.8% | 20,900 |
| 2012/06/27 | 84 | 84 | 81.6 | 83 | ±0 | ±0% | 4,400 |
| 2012/06/26 | 82.3 | 86 | 80 | 83 | +0.7 | +0.9% | 36,800 |
| 2012/06/25 | 80.2 | 83 | 80.2 | 82.3 | -2.4 | -2.8% | 9,700 |
| 2012/06/22 | 79 | 85 | 76.6 | 84.7 | +4.7 | +5.9% | 17,000 |
| 2012/06/21 | 74.9 | 85 | 74.9 | 80 | +5.1 | +6.8% | 17,500 |
| 2012/06/20 | 75.2 | 75.2 | 74.9 | 74.9 | +0.4 | +0.5% | 700 |
| 2012/06/19 | 76 | 76 | 73.5 | 74.5 | -1.7 | -2.2% | 3,500 |
| 2012/06/18 | 75 | 76.2 | 75 | 76.2 | +1.3 | +1.7% | 3,000 |
| 2012/06/15 | 78.6 | 78.6 | 73.8 | 74.9 | -2 | -2.6% | 8,300 |
| 2012/06/14 | 75 | 78.7 | 73.3 | 76.9 | +4.9 | +6.8% | 18,900 |
| 2012/06/13 | 70.6 | 73.4 | 70.6 | 72 | +1.4 | +2% | 12,400 |
| 2012/06/12 | 72 | 72.7 | 70.6 | 70.6 | +0.4 | +0.6% | 10,600 |
| 2012/06/11 | 69.6 | 70.2 | 69.6 | 70.2 | +1.2 | +1.7% | 3,800 |
| 2012/06/08 | 70 | 72 | 68.5 | 69 | -0.9 | -1.3% | 9,200 |
| 2012/06/07 | 67 | 69.9 | 67 | 69.9 | +3.3 | +5% | 9,500 |
3001～
3050
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
