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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 62.9 | 62.9 | 59.9 | 61 | ±0 | ±0% | 54,300 |
| 2010/10/18 | 60.8 | 61.5 | 60 | 61 | +0.1 | +0.2% | 28,300 |
| 2010/10/15 | 62 | 62 | 60.5 | 60.9 | -1.8 | -2.9% | 27,100 |
| 2010/10/14 | 61.5 | 62.7 | 60 | 62.7 | -0.3 | -0.5% | 46,400 |
| 2010/10/13 | 64.2 | 64.2 | 62.1 | 63 | +0.7 | +1.1% | 13,900 |
| 2010/10/12 | 66 | 66.2 | 62 | 62.3 | -6.7 | -9.7% | 49,000 |
| 2010/10/08 | 69.6 | 69.6 | 66.7 | 69 | -0.8 | -1.1% | 32,400 |
| 2010/10/07 | 69 | 72 | 69 | 69.8 | +0.5 | +0.7% | 36,000 |
| 2010/10/06 | 70 | 72 | 67.9 | 69.3 | -3.5 | -4.8% | 77,800 |
| 2010/10/05 | 73.2 | 75 | 70.3 | 72.8 | -3.4 | -4.5% | 29,500 |
| 2010/10/04 | 80 | 80 | 74.5 | 76.2 | -3.8 | -4.8% | 31,200 |
| 2010/10/01 | 82.5 | 84.8 | 80 | 80 | -2.1 | -2.6% | 36,900 |
| 2010/09/30 | 82.5 | 85 | 82.1 | 82.1 | +0.7 | +0.9% | 10,200 |
| 2010/09/29 | 82.2 | 82.9 | 81.4 | 81.4 | -0.8 | -1% | 9,500 |
| 2010/09/28 | 80.6 | 84.6 | 80.6 | 82.2 | -0.7 | -0.8% | 21,500 |
| 2010/09/27 | 88.6 | 88.6 | 80.7 | 82.9 | -7.2 | -8% | 71,000 |
| 2010/09/24 | 96.7 | 98.1 | 90 | 90.1 | -6.9 | -7.1% | 33,300 |
| 2010/09/22 | 99.8 | 100 | 96.7 | 97 | -1.9 | -1.9% | 10,900 |
| 2010/09/21 | 98 | 99 | 97.2 | 98.9 | +0.8 | +0.8% | 10,700 |
| 2010/09/17 | 100 | 100 | 98 | 98.1 | -1.6 | -1.6% | 11,400 |
| 2010/09/16 | 100.3 | 101 | 99 | 99.7 | -0.3 | -0.3% | 5,100 |
| 2010/09/15 | 101.1 | 101.2 | 99.5 | 100 | +0.2 | +0.2% | 5,900 |
| 2010/09/14 | 100.1 | 101.7 | 99.8 | 99.8 | -0.2 | -0.2% | 20,100 |
| 2010/09/13 | 99.4 | 105 | 99.4 | 100 | +1 | +1% | 18,800 |
| 2010/09/10 | 100 | 101 | 99 | 99 | ±0 | ±0% | 9,200 |
| 2010/09/09 | 100 | 100.4 | 98.5 | 99 | -0.3 | -0.3% | 8,800 |
| 2010/09/08 | 102 | 102 | 99.1 | 99.3 | -0.7 | -0.7% | 8,200 |
| 2010/09/07 | 101.8 | 101.8 | 99 | 100 | -0.4 | -0.4% | 10,600 |
| 2010/09/06 | 99.7 | 102 | 99.7 | 100.4 | +1.2 | +1.2% | 6,300 |
| 2010/09/03 | 100.6 | 100.6 | 99 | 99.2 | +0.1 | +0.1% | 4,700 |
| 2010/09/02 | 101.9 | 101.9 | 99 | 99.1 | -2.9 | -2.8% | 7,600 |
| 2010/09/01 | 100 | 102.5 | 100 | 102 | +3.8 | +3.9% | 2,700 |
| 2010/08/31 | 99.8 | 99.8 | 98.1 | 98.2 | -1.6 | -1.6% | 1,200 |
| 2010/08/30 | 104 | 104.9 | 99.8 | 99.8 | -0.1 | -0.1% | 6,800 |
| 2010/08/27 | 97 | 99.9 | 97 | 99.9 | +1.8 | +1.8% | 8,600 |
| 2010/08/26 | 100 | 100 | 96.1 | 98.1 | +2 | +2.1% | 7,400 |
| 2010/08/25 | 100 | 102.1 | 92.7 | 96.1 | -3.9 | -3.9% | 21,100 |
| 2010/08/24 | 111.1 | 111.5 | 100 | 100 | -12.8 | -11.3% | 30,200 |
| 2010/08/23 | 112.8 | 112.8 | 110.1 | 112.8 | +2.2 | +2% | 2,100 |
| 2010/08/20 | 113.1 | 113.1 | 110.1 | 110.6 | -2.4 | -2.1% | 2,500 |
| 2010/08/19 | 114.5 | 114.5 | 112.5 | 113 | -2.4 | -2.1% | 1,100 |
| 2010/08/18 | 112 | 115.4 | 112 | 115.4 | +3.4 | +3% | 8,700 |
| 2010/08/17 | 109 | 112.3 | 109 | 112 | ±0 | ±0% | 3,700 |
| 2010/08/16 | 112 | 112 | 110 | 112 | -3.5 | -3% | 14,500 |
| 2010/08/13 | 115 | 118 | 110.1 | 115.5 | -8.5 | -6.9% | 30,400 |
| 2010/08/12 | 125 | 125 | 122 | 124 | -6 | -4.6% | 17,400 |
| 2010/08/11 | 129.8 | 135 | 126 | 130 | +0.2 | +0.2% | 34,800 |
| 2010/08/10 | 126.3 | 130 | 126.2 | 129.8 | +2.2 | +1.7% | 21,000 |
| 2010/08/09 | 127 | 127.6 | 126.3 | 127.6 | +1.8 | +1.4% | 7,800 |
| 2010/08/06 | 125.1 | 125.8 | 125.1 | 125.8 | +0.7 | +0.6% | 5,400 |
3451～
3500
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
