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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 136 | 139 | 135.5 | 137.9 | +2.2 | +1.6% | 18,500 |
| 2010/05/25 | 144.8 | 146.6 | 135 | 135.7 | -11.1 | -7.6% | 29,700 |
| 2010/05/24 | 146 | 149.4 | 145 | 146.8 | -0.3 | -0.2% | 19,700 |
| 2010/05/21 | 150 | 150.9 | 146 | 147.1 | -5.9 | -3.9% | 34,300 |
| 2010/05/20 | 159.8 | 159.8 | 153 | 153 | -6.8 | -4.3% | 15,200 |
| 2010/05/19 | 155 | 159.8 | 151.6 | 159.8 | +2.2 | +1.4% | 30,200 |
| 2010/05/18 | 158.9 | 165 | 155 | 157.6 | +2.7 | +1.7% | 42,500 |
| 2010/05/17 | 164 | 180 | 153.1 | 154.9 | -1.1 | -0.7% | 100,500 |
| 2010/05/14 | 157.6 | 160.4 | 155.1 | 156 | -1.5 | -1% | 9,200 |
| 2010/05/13 | 160.9 | 161 | 157.1 | 157.5 | +0.4 | +0.3% | 18,800 |
| 2010/05/12 | 161 | 161 | 155.5 | 157.1 | +3.5 | +2.3% | 9,200 |
| 2010/05/11 | 162.5 | 164.9 | 152 | 153.6 | -8.4 | -5.2% | 39,800 |
| 2010/05/10 | 150.1 | 170 | 150.1 | 162 | +8 | +5.2% | 32,500 |
| 2010/05/07 | 158 | 158 | 148 | 154 | -7.2 | -4.5% | 73,900 |
| 2010/05/06 | 175.1 | 176.4 | 161.2 | 161.2 | -16.8 | -9.4% | 30,100 |
| 2010/04/30 | 174.2 | 178 | 174.2 | 178 | +3.8 | +2.2% | 28,200 |
| 2010/04/28 | 172.7 | 178 | 172.7 | 174.2 | -5.7 | -3.2% | 11,200 |
| 2010/04/27 | 175.1 | 179.9 | 172.1 | 179.9 | +0.8 | +0.4% | 42,100 |
| 2010/04/26 | 178.6 | 179.9 | 174.2 | 179.1 | +0.6 | +0.3% | 60,100 |
| 2010/04/23 | 181 | 182 | 174 | 178.5 | +1.5 | +0.8% | 97,100 |
| 2010/04/22 | 174.5 | 177 | 170.6 | 177 | +3.2 | +1.8% | 27,400 |
| 2010/04/21 | 170 | 176 | 170 | 173.8 | +3.9 | +2.3% | 47,200 |
| 2010/04/20 | 173.1 | 173.1 | 167 | 169.9 | -0.1 | -0.1% | 49,400 |
| 2010/04/19 | 168 | 172 | 164.1 | 170 | ±0 | ±0% | 42,800 |
| 2010/04/16 | 164.9 | 180 | 164.9 | 170 | +5.5 | +3.3% | 91,300 |
| 2010/04/15 | 161.6 | 164.6 | 161.4 | 164.5 | +1.5 | +0.9% | 30,300 |
| 2010/04/14 | 163.8 | 164 | 161.3 | 163 | -0.2 | -0.1% | 12,700 |
| 2010/04/13 | 165.7 | 165.7 | 162.6 | 163.2 | -2.1 | -1.3% | 11,700 |
| 2010/04/12 | 163 | 165.9 | 161.1 | 165.3 | +1.2 | +0.7% | 47,600 |
| 2010/04/09 | 165 | 165 | 160 | 164.1 | +0.1 | +0.1% | 7,600 |
| 2010/04/08 | 163.5 | 164 | 162.1 | 164 | +1.5 | +0.9% | 14,500 |
| 2010/04/07 | 162.6 | 164.4 | 162.2 | 162.5 | -1.9 | -1.2% | 9,700 |
| 2010/04/06 | 162.9 | 165 | 161 | 164.4 | +3.1 | +1.9% | 27,500 |
| 2010/04/05 | 163 | 166.9 | 160 | 161.3 | +2.3 | +1.4% | 29,500 |
| 2010/04/02 | 157.8 | 159 | 157.1 | 159 | -0.2 | -0.1% | 13,100 |
| 2010/04/01 | 157.1 | 159.4 | 157 | 159.2 | +1.7 | +1.1% | 14,900 |
| 2010/03/31 | 159.4 | 159.4 | 155.7 | 157.5 | +1.2 | +0.8% | 23,300 |
| 2010/03/30 | 156 | 159 | 156 | 156.3 | +1.1 | +0.7% | 16,600 |
| 2010/03/29 | 156 | 159.5 | 155.1 | 155.2 | -0.6 | -0.4% | 17,600 |
| 2010/03/26 | 158 | 159.9 | 155 | 155.8 | -2.2 | -1.4% | 18,700 |
| 2010/03/25 | 159.6 | 162 | 158 | 158 | -3.1 | -1.9% | 20,500 |
| 2010/03/24 | 165 | 166.7 | 160.1 | 161.1 | -7.9 | -4.7% | 38,300 |
| 2010/03/23 | 153 | 169.8 | 152.1 | 169 | +16.5 | +10.8% | 78,500 |
| 2010/03/19 | 161.9 | 161.9 | 152 | 152.5 | -11.5 | -7% | 58,500 |
| 2010/03/18 | 165.8 | 167 | 159 | 164 | -6 | -3.5% | 95,000 |
| 2010/03/17 | 168.6 | 174 | 160.2 | 170 | -3.5 | -2% | 112,700 |
| 2010/03/16 | 210.2 | 210.2 | 173 | 173.5 | +3.3 | +1.9% | 432,600 |
| 2010/03/15 | 168.2 | 170.2 | 163 | 170.2 | +30 | +21.4% | 304,600 |
| 2010/03/12 | 140 | 140.3 | 138.9 | 140.2 | +1.9 | +1.4% | 4,700 |
| 2010/03/11 | 139.1 | 139.4 | 138.3 | 138.3 | -1 | -0.7% | 3,500 |
3551～
3600
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
