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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 65 | 65.3 | 65 | 65.2 | +0.1 | +0.2% | 5,300 |
| 2011/10/25 | 65.4 | 65.7 | 65 | 65.1 | -0.3 | -0.5% | 8,500 |
| 2011/10/24 | 65.3 | 66.3 | 64.9 | 65.4 | +0.4 | +0.6% | 9,000 |
| 2011/10/21 | 65.8 | 65.8 | 64.8 | 65 | -0.7 | -1.1% | 2,700 |
| 2011/10/20 | 65.8 | 66.5 | 65.1 | 65.7 | -0.4 | -0.6% | 5,300 |
| 2011/10/19 | 66 | 67.1 | 66 | 66.1 | +0.5 | +0.8% | 6,700 |
| 2011/10/18 | 65.1 | 65.6 | 65.1 | 65.6 | -1.8 | -2.7% | 5,600 |
| 2011/10/17 | 66 | 67.5 | 65.1 | 67.4 | +2.9 | +4.5% | 4,200 |
| 2011/10/14 | 65 | 65.6 | 64 | 64.5 | +0.5 | +0.8% | 13,800 |
| 2011/10/13 | 64.3 | 64.8 | 63.3 | 64 | -0.1 | -0.2% | 6,800 |
| 2011/10/12 | 64.1 | 64.1 | 62.1 | 64.1 | +0.1 | +0.2% | 3,300 |
| 2011/10/11 | 65.8 | 68.8 | 63.3 | 64 | -1.2 | -1.8% | 38,700 |
| 2011/10/07 | 65.3 | 67.3 | 65.2 | 65.2 | -1.1 | -1.7% | 3,100 |
| 2011/10/06 | 65.1 | 67.3 | 65 | 66.3 | +0.7 | +1.1% | 1,800 |
| 2011/10/05 | 64.8 | 69.5 | 64.7 | 65.6 | +0.9 | +1.4% | 6,000 |
| 2011/10/04 | 63.8 | 64.8 | 63.8 | 64.7 | +0.3 | +0.5% | 2,700 |
| 2011/10/03 | 65 | 65.1 | 64.3 | 64.4 | -1.6 | -2.4% | 1,200 |
| 2011/09/30 | 66.1 | 67 | 66 | 66 | -1.7 | -2.5% | 14,200 |
| 2011/09/29 | 65 | 67.7 | 65 | 67.7 | +1.7 | +2.6% | 2,600 |
| 2011/09/28 | 66 | 68 | 66 | 66 | +1.9 | +3% | 5,000 |
| 2011/09/27 | 63.9 | 67 | 63.8 | 64.1 | +0.4 | +0.6% | 6,500 |
| 2011/09/26 | 67.6 | 67.6 | 62.2 | 63.7 | -3.4 | -5.1% | 10,200 |
| 2011/09/22 | 69 | 70.5 | 67.1 | 67.1 | -2.4 | -3.5% | 17,500 |
| 2011/09/21 | 71 | 71 | 69.4 | 69.5 | -0.5 | -0.7% | 1,000 |
| 2011/09/20 | 71 | 71 | 69.1 | 70 | -1.2 | -1.7% | 3,500 |
| 2011/09/16 | 69.9 | 71.3 | 69 | 71.2 | +1.3 | +1.9% | 5,800 |
| 2011/09/15 | 68.9 | 70 | 67 | 69.9 | +1 | +1.5% | 7,200 |
| 2011/09/14 | 68 | 68.9 | 66.6 | 68.9 | -0.1 | -0.1% | 4,900 |
| 2011/09/13 | 69 | 69 | 67 | 69 | -0.5 | -0.7% | 17,500 |
| 2011/09/12 | 70.6 | 70.8 | 67.1 | 69.5 | -2 | -2.8% | 12,400 |
| 2011/09/09 | 72.3 | 72.5 | 70.5 | 71.5 | -2.3 | -3.1% | 1,900 |
| 2011/09/08 | 72.4 | 74.5 | 70.5 | 73.8 | -0.1 | -0.1% | 4,300 |
| 2011/09/07 | 71.5 | 73.9 | 67 | 73.9 | +2.9 | +4.1% | 14,900 |
| 2011/09/06 | 72.9 | 86.4 | 65.5 | 71 | -0.4 | -0.6% | 92,500 |
| 2011/09/05 | 70 | 73 | 69.3 | 71.4 | -3.9 | -5.2% | 45,900 |
| 2011/09/02 | 80 | 80.8 | 75.1 | 75.3 | -2.7 | -3.5% | 21,000 |
| 2011/09/01 | 77.5 | 78 | 77.5 | 78 | +1 | +1.3% | 5,900 |
| 2011/08/31 | 80 | 80.1 | 77 | 77 | ±0 | ±0% | 16,200 |
| 2011/08/30 | 76.4 | 77 | 76.4 | 77 | -1.9 | -2.4% | 1,800 |
| 2011/08/29 | 77.7 | 78.9 | 77.7 | 78.9 | +3.6 | +4.8% | 2,900 |
| 2011/08/26 | 77.7 | 77.7 | 75.2 | 75.3 | -2.5 | -3.2% | 2,200 |
| 2011/08/25 | 78 | 78 | 75.2 | 77.8 | +0.4 | +0.5% | 2,900 |
| 2011/08/24 | 76 | 78 | 75 | 77.4 | +4.2 | +5.7% | 7,800 |
| 2011/08/23 | 75 | 75.1 | 72.3 | 73.2 | -3.2 | -4.2% | 4,200 |
| 2011/08/22 | 74.7 | 76.4 | 74.7 | 76.4 | -1.3 | -1.7% | 4,300 |
| 2011/08/19 | 80 | 80 | 77.7 | 77.7 | -4.3 | -5.2% | 6,200 |
| 2011/08/18 | 78.3 | 82 | 78.3 | 82 | +2 | +2.5% | 11,200 |
| 2011/08/17 | 78.9 | 80 | 77.8 | 80 | -0.4 | -0.5% | 9,200 |
| 2011/08/16 | 81.5 | 82.9 | 78.4 | 80.4 | +0.4 | +0.5% | 16,900 |
| 2011/08/15 | 83.2 | 83.2 | 80 | 80 | -2.2 | -2.7% | 14,900 |
3201～
3250
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
