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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 126.1 | 126.1 | 125 | 125.1 | -2.4 | -1.9% | 16,100 |
| 2010/08/04 | 125.4 | 129.5 | 125.3 | 127.5 | +2.2 | +1.8% | 3,600 |
| 2010/08/03 | 125.8 | 125.8 | 125.2 | 125.3 | -2 | -1.6% | 6,100 |
| 2010/08/02 | 125.2 | 127.3 | 125.2 | 127.3 | +2.1 | +1.7% | 2,900 |
| 2010/07/30 | 125.1 | 126.7 | 125.1 | 125.2 | -0.8 | -0.6% | 3,900 |
| 2010/07/29 | 127.2 | 129.1 | 126 | 126 | -3.4 | -2.6% | 10,000 |
| 2010/07/28 | 127 | 130 | 127 | 129.4 | +2.4 | +1.9% | 6,900 |
| 2010/07/27 | 125.1 | 128 | 125 | 127 | ±0 | ±0% | 6,900 |
| 2010/07/26 | 126.4 | 127.6 | 124 | 127 | +0.5 | +0.4% | 13,900 |
| 2010/07/23 | 126.9 | 127.1 | 126.4 | 126.5 | -2.9 | -2.2% | 3,200 |
| 2010/07/22 | 129.6 | 129.6 | 126.5 | 129.4 | +1.4 | +1.1% | 3,200 |
| 2010/07/21 | 125.6 | 128.9 | 125.4 | 128 | +2.7 | +2.2% | 7,000 |
| 2010/07/20 | 127 | 127 | 125 | 125.3 | -1.9 | -1.5% | 33,100 |
| 2010/07/16 | 129.1 | 130.5 | 127.2 | 127.2 | -1 | -0.8% | 7,300 |
| 2010/07/15 | 131.9 | 132.5 | 128 | 128.2 | -0.7 | -0.5% | 5,200 |
| 2010/07/14 | 129.8 | 131 | 128.9 | 128.9 | -0.9 | -0.7% | 3,100 |
| 2010/07/13 | 130.6 | 132.7 | 129.8 | 129.8 | -0.8 | -0.6% | 5,400 |
| 2010/07/12 | 130.8 | 132.9 | 130.6 | 130.6 | -3 | -2.2% | 3,700 |
| 2010/07/09 | 132.4 | 133.8 | 128.1 | 133.6 | ±0 | ±0% | 18,800 |
| 2010/07/08 | 139.3 | 139.4 | 133.6 | 133.6 | -5.1 | -3.7% | 8,000 |
| 2010/07/07 | 135 | 139.8 | 135 | 138.7 | +4.8 | +3.6% | 18,200 |
| 2010/07/06 | 132 | 133.9 | 130.1 | 133.9 | +3.4 | +2.6% | 14,400 |
| 2010/07/05 | 128.2 | 132 | 128 | 130.5 | +0.5 | +0.4% | 3,300 |
| 2010/07/02 | 124 | 132 | 124 | 130 | +4 | +3.2% | 31,900 |
| 2010/07/01 | 125.1 | 127 | 125.1 | 126 | -1 | -0.8% | 9,600 |
| 2010/06/30 | 125.4 | 129.9 | 125.4 | 127 | -1.4 | -1.1% | 13,300 |
| 2010/06/29 | 132.9 | 132.9 | 128 | 128.4 | -1.7 | -1.3% | 15,100 |
| 2010/06/28 | 130.6 | 132.6 | 130 | 130.1 | -3.5 | -2.6% | 17,600 |
| 2010/06/25 | 137 | 138.5 | 127.2 | 133.6 | -2.4 | -1.8% | 77,100 |
| 2010/06/24 | 138.6 | 140 | 135 | 136 | -2.4 | -1.7% | 18,800 |
| 2010/06/23 | 145 | 149.7 | 135 | 138.4 | -4.7 | -3.3% | 23,200 |
| 2010/06/22 | 144.3 | 147.7 | 142.3 | 143.1 | -4.2 | -2.9% | 14,600 |
| 2010/06/21 | 147.8 | 147.8 | 139.9 | 147.3 | +8.5 | +6.1% | 30,700 |
| 2010/06/18 | 147.7 | 147.7 | 135.8 | 138.8 | -6.4 | -4.4% | 6,800 |
| 2010/06/17 | 147.9 | 147.9 | 145.1 | 145.2 | +0.2 | +0.1% | 3,400 |
| 2010/06/16 | 144.6 | 148.6 | 142.7 | 145 | -0.1 | -0.1% | 22,600 |
| 2010/06/15 | 148.5 | 148.5 | 145 | 145.1 | -0.4 | -0.3% | 9,400 |
| 2010/06/14 | 151 | 151 | 145.5 | 145.5 | +0.5 | +0.3% | 3,200 |
| 2010/06/11 | 145.8 | 148.2 | 145 | 145 | -0.1 | -0.1% | 7,900 |
| 2010/06/10 | 148.1 | 149.8 | 145.1 | 145.1 | -3 | -2% | 6,300 |
| 2010/06/09 | 153.5 | 153.8 | 148.1 | 148.1 | -0.4 | -0.3% | 6,500 |
| 2010/06/08 | 148.3 | 153.5 | 148.3 | 148.5 | -5.1 | -3.3% | 4,100 |
| 2010/06/07 | 154.5 | 154.5 | 148.2 | 153.6 | +2.9 | +1.9% | 20,600 |
| 2010/06/04 | 150 | 152.5 | 149 | 150.7 | +1.2 | +0.8% | 6,900 |
| 2010/06/03 | 150 | 152.5 | 148.7 | 149.5 | +1.5 | +1% | 10,500 |
| 2010/06/02 | 150 | 150.3 | 147.6 | 148 | -4.3 | -2.8% | 9,800 |
| 2010/06/01 | 149.3 | 152.4 | 147.1 | 152.3 | +1.8 | +1.2% | 3,700 |
| 2010/05/31 | 146.5 | 152.8 | 142.2 | 150.5 | +7 | +4.9% | 10,700 |
| 2010/05/28 | 148.6 | 148.6 | 142.3 | 143.5 | +3.9 | +2.8% | 20,600 |
| 2010/05/27 | 135.7 | 141 | 130 | 139.6 | +1.7 | +1.2% | 35,600 |
3501～
3550
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
