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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 90.1 | 91 | 87 | 88.4 | -3.1 | -3.4% | 28,700 |
| 2012/03/22 | 92 | 92 | 91 | 91.5 | +0.5 | +0.5% | 59,200 |
| 2012/03/21 | 87.8 | 91 | 86.7 | 91 | +4.2 | +4.8% | 103,600 |
| 2012/03/19 | 85.5 | 87.1 | 85 | 86.8 | -0.2 | -0.2% | 35,700 |
| 2012/03/16 | 87 | 87 | 83 | 87 | +2.6 | +3.1% | 33,900 |
| 2012/03/15 | 85 | 86 | 80 | 84.4 | -0.5 | -0.6% | 34,700 |
| 2012/03/14 | 85 | 86 | 83.5 | 84.9 | +0.7 | +0.8% | 14,600 |
| 2012/03/13 | 85.9 | 86.9 | 84 | 84.2 | -2.8 | -3.2% | 26,200 |
| 2012/03/12 | 88.1 | 89.3 | 85.8 | 87 | -1.5 | -1.7% | 29,200 |
| 2012/03/09 | 85.2 | 91.6 | 84 | 88.5 | +2.3 | +2.7% | 82,300 |
| 2012/03/08 | 88 | 88.6 | 83.2 | 86.2 | -1.6 | -1.8% | 48,600 |
| 2012/03/07 | 88 | 89.6 | 85 | 87.8 | -2.2 | -2.4% | 44,700 |
| 2012/03/06 | 84.8 | 93.8 | 84.8 | 90 | +6 | +7.1% | 96,800 |
| 2012/03/05 | 89.5 | 92.3 | 84 | 84 | -2.5 | -2.9% | 92,400 |
| 2012/03/02 | 88.9 | 90 | 86 | 86.5 | +0.3 | +0.3% | 105,500 |
| 2012/03/01 | 82.8 | 89.5 | 82 | 86.2 | +7.9 | +10.1% | 123,500 |
| 2012/02/29 | 80.6 | 83.2 | 78 | 78.3 | -2.7 | -3.3% | 17,800 |
| 2012/02/28 | 80 | 83.7 | 78.5 | 81 | -2 | -2.4% | 17,700 |
| 2012/02/27 | 81.5 | 83.9 | 77.6 | 83 | +2 | +2.5% | 56,500 |
| 2012/02/24 | 86.8 | 86.8 | 79 | 81 | -3.5 | -4.1% | 50,600 |
| 2012/02/23 | 75 | 85 | 74.1 | 84.5 | +10.5 | +14.2% | 66,400 |
| 2012/02/22 | 75 | 75 | 67.1 | 74 | -1 | -1.3% | 69,500 |
| 2012/02/21 | 79 | 80 | 72 | 75 | +3.2 | +4.5% | 160,900 |
| 2012/02/20 | 64.2 | 71.8 | 64 | 71.8 | +7.8 | +12.2% | 199,500 |
| 2012/02/17 | 64.9 | 64.9 | 63.5 | 64 | +0.4 | +0.6% | 18,500 |
| 2012/02/16 | 63.2 | 64.9 | 62.6 | 63.6 | +1.4 | +2.3% | 17,800 |
| 2012/02/15 | 60.8 | 63.5 | 60.8 | 62.2 | +1.6 | +2.6% | 11,800 |
| 2012/02/14 | 62.5 | 63.5 | 60.4 | 60.6 | -0.9 | -1.5% | 12,900 |
| 2012/02/13 | 61.8 | 63 | 60 | 61.5 | +0.1 | +0.2% | 13,900 |
| 2012/02/10 | 59.6 | 61.4 | 59.6 | 61.4 | +2.8 | +4.8% | 11,600 |
| 2012/02/09 | 62.6 | 62.6 | 58.6 | 58.6 | -3.7 | -5.9% | 49,700 |
| 2012/02/08 | 62.1 | 63.5 | 62.1 | 62.3 | -0.2 | -0.3% | 3,000 |
| 2012/02/07 | 61.8 | 62.5 | 61.5 | 62.5 | -1.3 | -2% | 4,700 |
| 2012/02/06 | 64.1 | 64.1 | 61.5 | 63.8 | -0.3 | -0.5% | 18,700 |
| 2012/02/03 | 64.5 | 65.6 | 63.8 | 64.1 | -0.3 | -0.5% | 11,000 |
| 2012/02/02 | 64.6 | 65.6 | 64.3 | 64.4 | -0.2 | -0.3% | 1,100 |
| 2012/02/01 | 64.6 | 65.9 | 64.6 | 64.6 | ±0 | ±0% | 4,000 |
| 2012/01/31 | 65.5 | 65.5 | 64.3 | 64.6 | -0.2 | -0.3% | 2,100 |
| 2012/01/30 | 67 | 67 | 64.3 | 64.8 | +0.8 | +1.3% | 33,300 |
| 2012/01/27 | 64 | 64.9 | 64 | 64 | -1.5 | -2.3% | 17,300 |
| 2012/01/26 | 64.1 | 65.5 | 64.1 | 65.5 | +1.5 | +2.3% | 4,700 |
| 2012/01/25 | 66 | 66 | 64 | 64 | +1.5 | +2.4% | 40,400 |
| 2012/01/24 | 62.5 | 62.5 | 60.4 | 62.5 | -0.4 | -0.6% | 6,700 |
| 2012/01/23 | 61.3 | 63 | 61 | 62.9 | +0.9 | +1.5% | 19,700 |
| 2012/01/20 | 62.8 | 63 | 62 | 62 | +1.9 | +3.2% | 3,500 |
| 2012/01/19 | 62 | 63 | 60.1 | 60.1 | -2.4 | -3.8% | 7,100 |
| 2012/01/18 | 62.8 | 62.8 | 62.1 | 62.5 | -0.5 | -0.8% | 2,100 |
| 2012/01/17 | 64.5 | 64.5 | 63 | 63 | -1.5 | -2.3% | 5,600 |
| 2012/01/16 | 65.7 | 65.7 | 64.5 | 64.5 | -1.2 | -1.8% | 5,000 |
| 2012/01/13 | 65.9 | 66 | 65.3 | 65.7 | -0.1 | -0.2% | 1,400 |
3101～
3150
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
