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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 88 | 92.8 | 87.7 | 92.6 | +4.6 | +5.2% | 53,000 |
| 2010/12/30 | 86.8 | 89.9 | 86.3 | 88 | +1.5 | +1.7% | 31,600 |
| 2010/12/29 | 86.1 | 88.2 | 85.4 | 86.5 | -1.5 | -1.7% | 19,300 |
| 2010/12/28 | 87 | 89.5 | 87 | 88 | ±0 | ±0% | 14,000 |
| 2010/12/27 | 90 | 90.9 | 88 | 88 | -2.8 | -3.1% | 21,900 |
| 2010/12/24 | 90.5 | 92.8 | 90.5 | 90.8 | -1.2 | -1.3% | 11,900 |
| 2010/12/22 | 94.4 | 94.6 | 91.9 | 92 | -2.4 | -2.5% | 30,900 |
| 2010/12/21 | 94.9 | 94.9 | 93.5 | 94.4 | -0.6 | -0.6% | 12,800 |
| 2010/12/20 | 94 | 95.4 | 93.7 | 95 | ±0 | ±0% | 26,000 |
| 2010/12/17 | 94.5 | 96 | 93.4 | 95 | -1.9 | -2% | 28,100 |
| 2010/12/16 | 93.2 | 96.9 | 93.2 | 96.9 | +2.1 | +2.2% | 22,700 |
| 2010/12/15 | 95 | 98 | 93 | 94.8 | -1.2 | -1.3% | 34,700 |
| 2010/12/14 | 96.8 | 96.8 | 92 | 96 | -1.2 | -1.2% | 70,300 |
| 2010/12/13 | 101.8 | 102.8 | 96.5 | 97.2 | -6.3 | -6.1% | 62,000 |
| 2010/12/10 | 102.5 | 108 | 101.4 | 103.5 | +2.1 | +2.1% | 71,100 |
| 2010/12/09 | 103.5 | 105 | 101.2 | 101.4 | -3.4 | -3.2% | 37,500 |
| 2010/12/08 | 107.4 | 109.5 | 102.1 | 104.8 | -2.5 | -2.3% | 101,300 |
| 2010/12/07 | 123.9 | 134.8 | 101.5 | 107.3 | -7.6 | -6.6% | 421,900 |
| 2010/12/06 | 100.3 | 116.5 | 97.1 | 114.9 | +14 | +13.9% | 226,600 |
| 2010/12/03 | 88.9 | 100.9 | 85.9 | 100.9 | +15 | +17.5% | 230,200 |
| 2010/12/02 | 80.5 | 90.1 | 80.5 | 85.9 | +6.9 | +8.7% | 130,000 |
| 2010/12/01 | 78.3 | 79.9 | 77.3 | 79 | ±0 | ±0% | 9,100 |
| 2010/11/30 | 82 | 82.4 | 78 | 79 | -2.6 | -3.2% | 32,700 |
| 2010/11/29 | 76.4 | 81.6 | 76.4 | 81.6 | +3.7 | +4.7% | 27,000 |
| 2010/11/26 | 79.3 | 84.5 | 76.2 | 77.9 | ±0 | ±0% | 89,500 |
| 2010/11/25 | 71 | 78.8 | 70 | 77.9 | +9.1 | +13.2% | 98,500 |
| 2010/11/24 | 70 | 70 | 67 | 68.8 | -1.2 | -1.7% | 23,300 |
| 2010/11/22 | 65 | 70 | 65 | 70 | +5.6 | +8.7% | 20,700 |
| 2010/11/19 | 64.8 | 65 | 63.2 | 64.4 | -0.1 | -0.2% | 21,800 |
| 2010/11/18 | 65 | 65 | 62 | 64.5 | ±0 | ±0% | 23,300 |
| 2010/11/17 | 65.8 | 65.8 | 62.3 | 64.5 | -2.1 | -3.2% | 25,200 |
| 2010/11/16 | 69 | 71 | 66.6 | 66.6 | -2.1 | -3.1% | 18,000 |
| 2010/11/15 | 68.1 | 73.9 | 67.4 | 68.7 | -0.2 | -0.3% | 68,300 |
| 2010/11/12 | 68.2 | 69 | 67.6 | 68.9 | +0.8 | +1.2% | 13,400 |
| 2010/11/11 | 68.6 | 69 | 67.5 | 68.1 | -0.9 | -1.3% | 18,500 |
| 2010/11/10 | 65.9 | 69 | 63.5 | 69 | +5.1 | +8% | 36,500 |
| 2010/11/09 | 62.7 | 64.8 | 62.7 | 63.9 | +1.4 | +2.2% | 28,900 |
| 2010/11/08 | 60.1 | 66.4 | 60.1 | 62.5 | +2.5 | +4.2% | 51,900 |
| 2010/11/05 | 57.9 | 61.8 | 57.5 | 60 | +4 | +7.1% | 29,500 |
| 2010/11/04 | 55 | 57.9 | 53.8 | 56 | +0.4 | +0.7% | 34,100 |
| 2010/11/02 | 56 | 57.9 | 55.6 | 55.6 | -0.4 | -0.7% | 15,500 |
| 2010/11/01 | 58.1 | 58.4 | 55.7 | 56 | -3 | -5.1% | 32,300 |
| 2010/10/29 | 59.6 | 59.6 | 59 | 59 | -0.1 | -0.2% | 13,500 |
| 2010/10/28 | 60 | 60.1 | 59 | 59.1 | -1.6 | -2.6% | 23,900 |
| 2010/10/27 | 59.5 | 60.7 | 59 | 60.7 | +0.7 | +1.2% | 33,300 |
| 2010/10/26 | 60.1 | 60.5 | 60 | 60 | -0.6 | -1% | 9,200 |
| 2010/10/25 | 60.1 | 60.6 | 59.7 | 60.6 | +0.6 | +1% | 22,000 |
| 2010/10/22 | 59.7 | 60.1 | 59.5 | 60 | +0.1 | +0.2% | 12,700 |
| 2010/10/21 | 60.1 | 60.2 | 59.6 | 59.9 | -0.3 | -0.5% | 16,300 |
| 2010/10/20 | 60 | 60.2 | 59.9 | 60.2 | -0.8 | -1.3% | 20,600 |
3401～
3450
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
