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 |
|---|---|---|---|---|---|---|---|
| 2006/04/18 | 1,260 | 1,300 | 1,250 | 1,280 | +20 | +1.6% | 54,300 |
| 2006/04/17 | 1,350 | 1,350 | 1,250 | 1,260 | -70 | -5.3% | 106,500 |
| 2006/04/14 | 1,330 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 59,100 |
| 2006/04/13 | 1,360 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 65,900 |
| 2006/04/12 | 1,350 | 1,360 | 1,330 | 1,340 | -30 | -2.2% | 114,200 |
| 2006/04/11 | 1,320 | 1,440 | 1,320 | 1,370 | +60 | +4.6% | 498,100 |
| 2006/04/10 | 1,310 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 29,800 |
| 2006/04/07 | 1,310 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 36,400 |
| 2006/04/06 | 1,310 | 1,340 | 1,310 | 1,320 | +20 | +1.5% | 45,000 |
| 2006/04/05 | 1,330 | 1,340 | 1,290 | 1,300 | -30 | -2.3% | 87,100 |
| 2006/04/04 | 1,350 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 205,000 |
| 2006/04/03 | 1,320 | 1,360 | 1,310 | 1,320 | +20 | +1.5% | 172,900 |
| 2006/03/31 | 1,300 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 41,400 |
| 2006/03/30 | 1,290 | 1,320 | 1,280 | 1,310 | +50 | +4% | 130,300 |
| 2006/03/29 | 1,250 | 1,280 | 1,250 | 1,260 | +20 | +1.6% | 34,700 |
| 2006/03/28 | 1,250 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 34,800 |
| 2006/03/27 | 1,270 | 1,280 | 1,260 | 1,260 | -30 | -2.3% | 30,600 |
| 2006/03/24 | 1,270 | 1,290 | 1,260 | 1,290 | ±0 | ±0% | 33,000 |
| 2006/03/23 | 1,280 | 1,290 | 1,270 | 1,290 | -10 | -0.8% | 26,400 |
| 2006/03/22 | 1,300 | 1,320 | 1,250 | 1,300 | ±0 | ±0% | 99,100 |
| 2006/03/20 | 1,300 | 1,320 | 1,280 | 1,300 | -10 | -0.8% | 55,600 |
| 2006/03/17 | 1,300 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 43,500 |
| 2006/03/16 | 1,320 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 55,700 |
| 2006/03/15 | 1,330 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 53,300 |
| 2006/03/14 | 1,350 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 109,000 |
| 2006/03/13 | 1,340 | 1,410 | 1,340 | 1,370 | +40 | +3% | 154,400 |
| 2006/03/10 | 1,340 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 86,300 |
| 2006/03/09 | 1,310 | 1,390 | 1,300 | 1,320 | +20 | +1.5% | 100,500 |
| 2006/03/08 | 1,310 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 44,700 |
| 2006/03/07 | 1,320 | 1,330 | 1,290 | 1,300 | -20 | -1.5% | 27,600 |
| 2006/03/06 | 1,310 | 1,370 | 1,280 | 1,320 | +30 | +2.3% | 53,700 |
| 2006/03/03 | 1,300 | 1,330 | 1,270 | 1,290 | -10 | -0.8% | 36,300 |
| 2006/03/02 | 1,410 | 1,410 | 1,280 | 1,300 | -110 | -7.8% | 131,300 |
| 2006/03/01 | 1,340 | 1,490 | 1,310 | 1,410 | +50 | +3.7% | 113,600 |
| 2006/02/28 | 1,350 | 1,390 | 1,330 | 1,360 | -70 | -4.9% | 89,900 |
| 2006/02/27 | 1,550 | 1,550 | 1,420 | 1,430 | -60 | -4% | 167,600 |
| 2006/02/24 | 1,350 | 1,510 | 1,350 | 1,490 | +90 | +6.4% | 239,100 |
| 2006/02/23 | 1,390 | 1,440 | 1,340 | 1,400 | +110 | +8.5% | 159,400 |
| 2006/02/22 | 1,230 | 1,370 | 1,230 | 1,290 | +40 | +3.2% | 101,300 |
| 2006/02/21 | 1,100 | 1,260 | 1,090 | 1,250 | +130 | +11.6% | 161,200 |
| 2006/02/20 | 1,190 | 1,230 | 1,110 | 1,120 | -160 | -12.5% | 118,600 |
| 2006/02/17 | 1,370 | 1,400 | 1,270 | 1,280 | -90 | -6.6% | 51,200 |
| 2006/02/16 | 1,350 | 1,450 | 1,340 | 1,370 | ±0 | ±0% | 42,300 |
| 2006/02/15 | 1,390 | 1,410 | 1,350 | 1,370 | +20 | +1.5% | 48,200 |
| 2006/02/14 | 1,350 | 1,370 | 1,210 | 1,350 | -30 | -2.2% | 142,200 |
| 2006/02/13 | 1,490 | 1,490 | 1,370 | 1,380 | -110 | -7.4% | 81,900 |
| 2006/02/10 | 1,530 | 1,540 | 1,460 | 1,490 | -40 | -2.6% | 59,000 |
| 2006/02/09 | 1,550 | 1,560 | 1,520 | 1,530 | -10 | -0.6% | 44,800 |
| 2006/02/08 | 1,550 | 1,560 | 1,530 | 1,540 | -20 | -1.3% | 47,500 |
| 2006/02/07 | 1,550 | 1,560 | 1,530 | 1,560 | +10 | +0.6% | 58,300 |
4651～
4700
件表示中 / 5235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 | 38,000円 | -15.1% | -21.6% | 2.63% | 5.39倍 | 0.51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 |
| 理 経 | 34,900円 | +55.0% | +76.4% | 1.72% | 10.15倍 | 1.09倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| 清和中央 | - | +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
