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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 82.2 | 82.2 | 80.2 | 82.2 | +0.2 | +0.2% | 2,500 |
| 2011/08/11 | 82.2 | 82.3 | 76.7 | 82 | +7 | +9.3% | 21,100 |
| 2011/08/10 | 73 | 75 | 73 | 75 | +3.5 | +4.9% | 9,000 |
| 2011/08/09 | 70 | 75 | 70 | 71.5 | -3 | -4% | 26,700 |
| 2011/08/08 | 71.1 | 74.5 | 71.1 | 74.5 | -4.1 | -5.2% | 32,400 |
| 2011/08/05 | 80.5 | 80.5 | 78.6 | 78.6 | -2.4 | -3% | 10,800 |
| 2011/08/04 | 80.5 | 81 | 80.5 | 81 | -0.7 | -0.9% | 2,700 |
| 2011/08/03 | 82 | 82 | 80.5 | 81.7 | -0.3 | -0.4% | 3,700 |
| 2011/08/02 | 81.7 | 82 | 80.5 | 82 | +0.3 | +0.4% | 13,600 |
| 2011/08/01 | 83.6 | 83.6 | 81.4 | 81.7 | -1.9 | -2.3% | 10,200 |
| 2011/07/29 | 83.6 | 84 | 82.6 | 83.6 | +0.1 | +0.1% | 3,800 |
| 2011/07/28 | 83 | 83.5 | 83 | 83.5 | +0.5 | +0.6% | 3,300 |
| 2011/07/27 | 84 | 84 | 83 | 83 | -1.7 | -2% | 6,600 |
| 2011/07/26 | 83.6 | 85.2 | 83.6 | 84.7 | +0.9 | +1.1% | 2,400 |
| 2011/07/25 | 83.7 | 83.8 | 83.2 | 83.8 | +0.1 | +0.1% | 5,500 |
| 2011/07/22 | 84.6 | 84.8 | 82.3 | 83.7 | -1.1 | -1.3% | 7,900 |
| 2011/07/21 | 84.1 | 84.9 | 84 | 84.8 | +2.5 | +3% | 13,300 |
| 2011/07/20 | 83.2 | 83.8 | 82 | 82.3 | -2.7 | -3.2% | 47,500 |
| 2011/07/19 | 87.3 | 87.3 | 79.9 | 85 | -2.5 | -2.9% | 40,400 |
| 2011/07/15 | 87.8 | 87.8 | 86.6 | 87.5 | -0.3 | -0.3% | 12,200 |
| 2011/07/14 | 88.6 | 88.6 | 87.2 | 87.8 | -0.8 | -0.9% | 16,400 |
| 2011/07/13 | 88.5 | 88.8 | 88 | 88.6 | +0.1 | +0.1% | 9,100 |
| 2011/07/12 | 89.4 | 89.4 | 87.8 | 88.5 | -0.9 | -1% | 23,700 |
| 2011/07/11 | 89.5 | 92.9 | 88.5 | 89.4 | -0.1 | -0.1% | 33,800 |
| 2011/07/08 | 90 | 91.5 | 89 | 89.5 | -0.5 | -0.6% | 36,500 |
| 2011/07/07 | 90 | 91.5 | 90 | 90 | ±0 | ±0% | 6,700 |
| 2011/07/06 | 90.1 | 90.5 | 90 | 90 | ±0 | ±0% | 2,500 |
| 2011/07/05 | 91.2 | 91.8 | 89.6 | 90 | -1.5 | -1.6% | 15,300 |
| 2011/07/04 | 89.6 | 91.5 | 89.6 | 91.5 | +1.9 | +2.1% | 13,700 |
| 2011/07/01 | 90.5 | 90.5 | 89.4 | 89.6 | -0.4 | -0.4% | 1,800 |
| 2011/06/30 | 91 | 91 | 89.5 | 90 | -1.2 | -1.3% | 7,300 |
| 2011/06/29 | 88.5 | 91.2 | 87 | 91.2 | +1.2 | +1.3% | 2,200 |
| 2011/06/28 | 90.2 | 90.3 | 89.9 | 90 | -0.7 | -0.8% | 3,800 |
| 2011/06/27 | 91.1 | 91.2 | 90 | 90.7 | -0.4 | -0.4% | 4,100 |
| 2011/06/24 | 93.3 | 93.3 | 91 | 91.1 | -0.7 | -0.8% | 3,100 |
| 2011/06/23 | 89.5 | 91.8 | 89.5 | 91.8 | +1.8 | +2% | 2,600 |
| 2011/06/22 | 90.7 | 91 | 89.1 | 90 | +1 | +1.1% | 4,300 |
| 2011/06/21 | 91 | 91 | 89 | 89 | -1.8 | -2% | 5,300 |
| 2011/06/20 | 89.5 | 91.2 | 89.1 | 90.8 | +0.4 | +0.4% | 7,600 |
| 2011/06/17 | 90.1 | 91.3 | 90.1 | 90.4 | -0.2 | -0.2% | 2,400 |
| 2011/06/16 | 91.1 | 91.6 | 90.1 | 90.6 | -0.5 | -0.5% | 6,200 |
| 2011/06/15 | 90.4 | 91.9 | 90.1 | 91.1 | +0.1 | +0.1% | 6,800 |
| 2011/06/14 | 91.2 | 92 | 90.7 | 91 | +0.1 | +0.1% | 11,100 |
| 2011/06/13 | 90.9 | 91.2 | 90.9 | 90.9 | +0.8 | +0.9% | 4,300 |
| 2011/06/10 | 89.2 | 91.2 | 89 | 90.1 | +0.2 | +0.2% | 12,800 |
| 2011/06/09 | 91.2 | 92.8 | 89.9 | 89.9 | -2.9 | -3.1% | 7,400 |
| 2011/06/08 | 92 | 94.5 | 89.1 | 92.8 | +1.8 | +2% | 23,600 |
| 2011/06/07 | 90 | 91 | 89 | 91 | +0.9 | +1% | 14,900 |
| 2011/06/06 | 90.2 | 90.2 | 90 | 90.1 | -0.9 | -1% | 8,800 |
| 2011/06/03 | 90.6 | 92.7 | 90.6 | 91 | -2 | -2.2% | 6,300 |
3351～
3400
件表示中 / 5239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 | 37,800円 | -15.1% | -21.6% | 2.65% | 5.36倍 | 0.51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 |
| 清和中央 | - | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ＩＮＥＳＴ | 4,800円 | +56.9% | -69.3% | 0.00% | 177.78倍 | 1.08倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 太平発 | 65,700円 | -10.1% | -8.9% | 5.94% | 8.04倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| ＴＭＨ | 137,500円 | +30.8% | -6.5% | 0.00% | 26.43倍 | 6.50倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
