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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 187 | 187 | 182.3 | 182.6 | -2.4 | -1.3% | 5,600 |
| 2009/05/14 | 184.9 | 188.6 | 182 | 185 | +0.1 | +0.1% | 10,200 |
| 2009/05/13 | 185 | 189 | 182.1 | 184.9 | +3.3 | +1.8% | 20,000 |
| 2009/05/12 | 180.7 | 186 | 180.7 | 181.6 | -3.1 | -1.7% | 4,100 |
| 2009/05/11 | 185 | 185 | 178 | 184.7 | +1.2 | +0.7% | 15,500 |
| 2009/05/08 | 184.5 | 184.5 | 180 | 183.5 | +0.4 | +0.2% | 19,500 |
| 2009/05/07 | 182 | 186.5 | 180.5 | 183.1 | -0.9 | -0.5% | 17,000 |
| 2009/05/01 | 190 | 190 | 183 | 184 | -5.9 | -3.1% | 19,100 |
| 2009/04/30 | 182.1 | 189.9 | 182 | 189.9 | +7.9 | +4.3% | 30,800 |
| 2009/04/28 | 181.4 | 190 | 181 | 182 | -1.4 | -0.8% | 31,500 |
| 2009/04/27 | 180 | 190 | 176 | 183.4 | +3.5 | +1.9% | 19,700 |
| 2009/04/24 | 180.1 | 189.2 | 175 | 179.9 | +0.9 | +0.5% | 42,000 |
| 2009/04/23 | 167.5 | 183 | 166 | 179 | +11.1 | +6.6% | 43,100 |
| 2009/04/22 | 158.4 | 167.9 | 155 | 167.9 | +12.9 | +8.3% | 19,400 |
| 2009/04/21 | 156.1 | 157.7 | 152.1 | 155 | +0.9 | +0.6% | 10,100 |
| 2009/04/20 | 153 | 156 | 153 | 154.1 | -1.6 | -1% | 8,000 |
| 2009/04/17 | 153 | 161.5 | 153 | 155.7 | +0.7 | +0.5% | 10,000 |
| 2009/04/16 | 160 | 160 | 149.7 | 155 | -4 | -2.5% | 33,100 |
| 2009/04/15 | 158 | 170 | 156 | 159 | +1 | +0.6% | 50,900 |
| 2009/04/14 | 163 | 163 | 153 | 158 | -7 | -4.2% | 53,300 |
| 2009/04/13 | 149.1 | 165 | 149.1 | 165 | +20 | +13.8% | 104,600 |
| 2009/04/10 | 140 | 146.4 | 138.5 | 145 | +6.9 | +5% | 37,000 |
| 2009/04/09 | 132 | 140 | 131.9 | 138.1 | +4.2 | +3.1% | 33,000 |
| 2009/04/08 | 132 | 134 | 127.9 | 133.9 | -1.1 | -0.8% | 19,000 |
| 2009/04/07 | 139 | 142.9 | 132.5 | 135 | +7.2 | +5.6% | 28,000 |
| 2009/04/06 | 120.1 | 127.8 | 120 | 127.8 | +7.7 | +6.4% | 21,600 |
| 2009/04/03 | 123 | 124.7 | 119 | 120.1 | -1.8 | -1.5% | 17,400 |
| 2009/04/02 | 117.9 | 123.4 | 117.9 | 121.9 | +4.2 | +3.6% | 31,900 |
| 2009/04/01 | 117 | 119.4 | 115.3 | 117.7 | +0.7 | +0.6% | 14,300 |
| 2009/03/31 | 114.4 | 119.1 | 114.4 | 117 | +0.6 | +0.5% | 9,500 |
| 2009/03/30 | 115.3 | 121 | 115 | 116.4 | +1.2 | +1% | 31,900 |
| 2009/03/27 | 115 | 117 | 114 | 115.2 | +1.6 | +1.4% | 19,000 |
| 2009/03/26 | 114 | 117 | 111 | 113.6 | -0.3 | -0.3% | 21,200 |
| 2009/03/25 | 113.6 | 116 | 113.6 | 113.9 | -0.9 | -0.8% | 23,100 |
| 2009/03/24 | 116.5 | 118 | 113 | 114.8 | -0.4 | -0.3% | 20,300 |
| 2009/03/23 | 115.2 | 118.6 | 115.2 | 115.2 | +0.2 | +0.2% | 14,600 |
| 2009/03/19 | 117.4 | 119.8 | 115 | 115 | -4.4 | -3.7% | 30,800 |
| 2009/03/18 | 118 | 122 | 117 | 119.4 | +1.8 | +1.5% | 30,500 |
| 2009/03/17 | 122 | 124 | 117.5 | 117.6 | -2.4 | -2% | 19,000 |
| 2009/03/16 | 120 | 120 | 116 | 120 | +5.3 | +4.6% | 17,800 |
| 2009/03/13 | 112.1 | 115 | 112 | 114.7 | -0.8 | -0.7% | 13,300 |
| 2009/03/12 | 114.9 | 115.5 | 112 | 115.5 | -0.5 | -0.4% | 11,600 |
| 2009/03/11 | 112.5 | 120 | 111 | 116 | +1.5 | +1.3% | 35,400 |
| 2009/03/10 | 116 | 118.6 | 113.7 | 114.5 | -2.5 | -2.1% | 9,500 |
| 2009/03/09 | 122.9 | 122.9 | 116 | 117 | -4 | -3.3% | 15,300 |
| 2009/03/06 | 117.5 | 122 | 115 | 121 | +5.5 | +4.8% | 9,500 |
| 2009/03/05 | 115.4 | 122.8 | 115 | 115.5 | +2.1 | +1.9% | 21,800 |
| 2009/03/04 | 122.9 | 123 | 110 | 113.4 | -11.5 | -9.2% | 30,900 |
| 2009/03/03 | 108 | 130 | 108 | 124.9 | +14.9 | +13.5% | 121,400 |
| 2009/03/02 | 112 | 127.6 | 107 | 110 | -14.2 | -11.4% | 115,300 |
3901～
3950
件表示中 / 5238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 | 37,600円 | -15.1% | -21.6% | 2.66% | 5.33倍 | 0.50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 |
| 田中商事 | 62,500円 | -2.9% | -7.3% | 4.80% | 5.29倍 | 0.35倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 清和中央 | 134,000円 | +1.0% | +999.9% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 太平発 | 65,600円 | -10.1% | -8.9% | 5.95% | 8.02倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| ＩＮＥＳＴ | 4,600円 | +56.9% | -69.3% | 0.00% | 170.37倍 | 1.03倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
市場注目の銘柄
チャート関連のコラム
