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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 139.9 | 139.9 | 139.3 | 139.3 | -1.4 | -1% | 1,800 |
| 2010/03/09 | 140 | 140.7 | 136 | 140.7 | -0.2 | -0.1% | 9,200 |
| 2010/03/08 | 140 | 141 | 139 | 140.9 | +1.9 | +1.4% | 6,300 |
| 2010/03/05 | 138.1 | 139.3 | 136 | 139 | ±0 | ±0% | 7,100 |
| 2010/03/04 | 140 | 140.1 | 139 | 139 | -1 | -0.7% | 6,500 |
| 2010/03/03 | 142 | 144 | 140 | 140 | -3.9 | -2.7% | 5,600 |
| 2010/03/02 | 144 | 144 | 141 | 143.9 | +2.9 | +2.1% | 5,300 |
| 2010/03/01 | 143 | 148.5 | 140 | 141 | -5 | -3.4% | 16,400 |
| 2010/02/26 | 138.3 | 155 | 138 | 146 | +8 | +5.8% | 69,300 |
| 2010/02/25 | 138.8 | 141 | 135.3 | 138 | +2.2 | +1.6% | 32,500 |
| 2010/02/24 | 134.3 | 137.4 | 132 | 135.8 | -4.1 | -2.9% | 23,700 |
| 2010/02/23 | 141 | 141.7 | 130.1 | 139.9 | -9.1 | -6.1% | 63,000 |
| 2010/02/22 | 152 | 152 | 137 | 149 | -11 | -6.9% | 66,500 |
| 2010/02/19 | 160 | 160 | 158 | 160 | +3 | +1.9% | 16,700 |
| 2010/02/18 | 160.7 | 162 | 156.8 | 157 | -3 | -1.9% | 10,300 |
| 2010/02/17 | 159 | 160 | 159 | 160 | ±0 | ±0% | 6,200 |
| 2010/02/16 | 158.8 | 160 | 156.1 | 160 | -2.8 | -1.7% | 11,300 |
| 2010/02/15 | 162.9 | 164 | 160.5 | 162.8 | +0.1 | +0.1% | 5,400 |
| 2010/02/12 | 161 | 162.9 | 160.1 | 162.7 | +0.2 | +0.1% | 1,500 |
| 2010/02/10 | 159.5 | 162.5 | 159.5 | 162.5 | +3.5 | +2.2% | 6,900 |
| 2010/02/09 | 159.8 | 159.8 | 159 | 159 | -0.3 | -0.2% | 5,900 |
| 2010/02/08 | 159.5 | 163.5 | 159.3 | 159.3 | ±0 | ±0% | 5,600 |
| 2010/02/05 | 160.1 | 160.3 | 159.3 | 159.3 | -0.8 | -0.5% | 16,900 |
| 2010/02/04 | 163 | 164 | 160.1 | 160.1 | -2.8 | -1.7% | 3,900 |
| 2010/02/03 | 162.8 | 165.3 | 162.8 | 162.9 | -2.4 | -1.5% | 3,100 |
| 2010/02/02 | 163.6 | 166.9 | 160.2 | 165.3 | -1.6 | -1% | 6,600 |
| 2010/02/01 | 167.4 | 167.4 | 161.2 | 166.9 | ±0 | ±0% | 5,400 |
| 2010/01/29 | 168.9 | 170 | 164 | 166.9 | -2.1 | -1.2% | 15,100 |
| 2010/01/28 | 168 | 169 | 163.5 | 169 | +3 | +1.8% | 16,200 |
| 2010/01/27 | 165 | 167 | 164 | 166 | -2.4 | -1.4% | 9,500 |
| 2010/01/26 | 168 | 169.2 | 164 | 168.4 | +0.4 | +0.2% | 5,700 |
| 2010/01/25 | 164.4 | 168.5 | 163 | 168 | +3.6 | +2.2% | 10,900 |
| 2010/01/22 | 163.1 | 164.4 | 160 | 164.4 | -2.6 | -1.6% | 22,700 |
| 2010/01/21 | 165 | 170 | 160.3 | 167 | +1 | +0.6% | 11,400 |
| 2010/01/20 | 167.4 | 172.9 | 166 | 166 | -1.5 | -0.9% | 13,000 |
| 2010/01/19 | 167.5 | 172 | 166 | 167.5 | ±0 | ±0% | 10,800 |
| 2010/01/18 | 163.5 | 178 | 161.1 | 167.5 | +4.2 | +2.6% | 30,100 |
| 2010/01/15 | 162 | 163.4 | 159 | 163.3 | +1.3 | +0.8% | 7,900 |
| 2010/01/14 | 159 | 162 | 158 | 162 | +3 | +1.9% | 9,000 |
| 2010/01/13 | 159 | 160 | 156 | 159 | ±0 | ±0% | 5,800 |
| 2010/01/12 | 158.2 | 159.9 | 158.2 | 159 | +2 | +1.3% | 8,400 |
| 2010/01/08 | 156 | 159 | 155.2 | 157 | +0.6 | +0.4% | 2,400 |
| 2010/01/07 | 157.1 | 159.1 | 156.4 | 156.4 | +1 | +0.6% | 5,400 |
| 2010/01/06 | 156 | 158.9 | 155 | 155.4 | +0.1 | +0.1% | 4,300 |
| 2010/01/05 | 158.1 | 159.5 | 155 | 155.3 | -4.4 | -2.8% | 4,900 |
| 2010/01/04 | 158.8 | 160 | 152.5 | 159.7 | +0.7 | +0.4% | 10,800 |
| 2009/12/30 | 160.1 | 164 | 159 | 159 | -0.5 | -0.3% | 15,800 |
| 2009/12/29 | 162 | 162 | 159.1 | 159.5 | -2.5 | -1.5% | 10,300 |
| 2009/12/28 | 161.9 | 164 | 158.9 | 162 | +1.9 | +1.2% | 15,300 |
| 2009/12/25 | 160.7 | 163.9 | 158.5 | 160.1 | +2 | +1.3% | 22,800 |
3601～
3650
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
