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 |
|---|---|---|---|---|---|---|---|
| 2006/02/06 | 1,570 | 1,570 | 1,530 | 1,550 | -10 | -0.6% | 44,700 |
| 2006/02/03 | 1,560 | 1,600 | 1,550 | 1,560 | ±0 | ±0% | 95,500 |
| 2006/02/02 | 1,560 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 56,000 |
| 2006/02/01 | 1,560 | 1,570 | 1,530 | 1,550 | -10 | -0.6% | 58,100 |
| 2006/01/31 | 1,580 | 1,590 | 1,560 | 1,560 | -20 | -1.3% | 44,300 |
| 2006/01/30 | 1,620 | 1,630 | 1,570 | 1,580 | -10 | -0.6% | 120,500 |
| 2006/01/27 | 1,600 | 1,620 | 1,580 | 1,590 | +20 | +1.3% | 106,600 |
| 2006/01/26 | 1,590 | 1,620 | 1,550 | 1,570 | -10 | -0.6% | 84,400 |
| 2006/01/25 | 1,600 | 1,620 | 1,550 | 1,580 | ±0 | ±0% | 121,800 |
| 2006/01/24 | 1,500 | 1,580 | 1,480 | 1,580 | +140 | +9.7% | 171,000 |
| 2006/01/23 | 1,490 | 1,540 | 1,430 | 1,440 | -140 | -8.9% | 189,500 |
| 2006/01/20 | 1,690 | 1,750 | 1,500 | 1,580 | -80 | -4.8% | 438,500 |
| 2006/01/19 | 1,460 | 1,710 | 1,460 | 1,660 | +150 | +9.9% | 568,000 |
| 2006/01/18 | 1,720 | 1,740 | 1,450 | 1,510 | -240 | -13.7% | 640,100 |
| 2006/01/17 | 1,840 | 1,910 | 1,750 | 1,750 | -320 | -15.5% | 1,429,600 |
| 2006/01/16 | 1,960 | 2,110 | 1,930 | 2,070 | +150 | +7.8% | 954,400 |
| 2006/01/13 | 1,950 | 1,960 | 1,880 | 1,920 | -70 | -3.5% | 732,800 |
| 2006/01/12 | 1,790 | 2,060 | 1,790 | 1,990 | +220 | +12.4% | 2,100,000 |
| 2006/01/11 | 1,740 | 1,770 | 1,720 | 1,770 | +40 | +2.3% | 155,000 |
| 2006/01/10 | 1,770 | 1,780 | 1,720 | 1,730 | -20 | -1.1% | 133,200 |
| 2006/01/06 | 1,730 | 1,790 | 1,730 | 1,750 | +50 | +2.9% | 317,200 |
| 2006/01/05 | 1,700 | 1,720 | 1,680 | 1,700 | ±0 | ±0% | 120,600 |
| 2006/01/04 | 1,740 | 1,770 | 1,690 | 1,700 | -30 | -1.7% | 77,200 |
| 2005/12/30 | 1,760 | 1,770 | 1,720 | 1,730 | -20 | -1.1% | 101,900 |
| 2005/12/29 | 1,800 | 1,820 | 1,740 | 1,750 | -30 | -1.7% | 356,000 |
| 2005/12/28 | 1,650 | 1,790 | 1,650 | 1,780 | +150 | +9.2% | 628,100 |
| 2005/12/27 | 1,620 | 1,640 | 1,610 | 1,630 | +20 | +1.2% | 123,000 |
| 2005/12/26 | 1,640 | 1,650 | 1,600 | 1,610 | -30 | -1.8% | 271,700 |
| 2005/12/22 | 1,660 | 1,670 | 1,620 | 1,640 | -30 | -1.8% | 229,400 |
| 2005/12/21 | 1,700 | 1,700 | 1,640 | 1,670 | -10 | -0.6% | 315,900 |
| 2005/12/20 | 1,720 | 1,740 | 1,650 | 1,680 | -60 | -3.4% | 393,600 |
| 2005/12/19 | 1,640 | 1,740 | 1,640 | 1,740 | +110 | +6.7% | 600,500 |
| 2005/12/16 | 1,650 | 1,660 | 1,620 | 1,630 | -40 | -2.4% | 205,200 |
| 2005/12/15 | 1,680 | 1,690 | 1,660 | 1,670 | -20 | -1.2% | 171,900 |
| 2005/12/14 | 1,700 | 1,720 | 1,680 | 1,690 | -20 | -1.2% | 154,100 |
| 2005/12/13 | 1,720 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 136,200 |
| 2005/12/12 | 1,750 | 1,770 | 1,710 | 1,720 | ±0 | ±0% | 283,200 |
| 2005/12/09 | 1,720 | 1,740 | 1,700 | 1,720 | +10 | +0.6% | 135,300 |
| 2005/12/08 | 1,750 | 1,750 | 1,700 | 1,710 | -50 | -2.8% | 165,000 |
| 2005/12/07 | 1,770 | 1,800 | 1,750 | 1,760 | +40 | +2.3% | 354,500 |
| 2005/12/06 | 1,680 | 1,730 | 1,670 | 1,720 | +10 | +0.6% | 298,000 |
| 2005/12/05 | 1,770 | 1,780 | 1,680 | 1,710 | -70 | -3.9% | 379,600 |
| 2005/12/02 | 1,800 | 1,810 | 1,770 | 1,780 | -20 | -1.1% | 161,300 |
| 2005/12/01 | 1,820 | 1,850 | 1,770 | 1,800 | -10 | -0.6% | 295,800 |
| 2005/11/30 | 1,810 | 1,890 | 1,800 | 1,810 | ±0 | ±0% | 286,200 |
| 2005/11/29 | 1,900 | 1,920 | 1,810 | 1,810 | -130 | -6.7% | 415,300 |
| 2005/11/28 | 1,980 | 1,980 | 1,930 | 1,940 | -60 | -3% | 144,100 |
| 2005/11/25 | 2,040 | 2,040 | 1,920 | 2,000 | -40 | -2% | 160,400 |
| 2005/11/24 | 2,030 | 2,050 | 2,020 | 2,040 | +20 | +1% | 108,300 |
| 2005/11/22 | 2,070 | 2,090 | 2,010 | 2,020 | -50 | -2.4% | 165,500 |
4701～
4750
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
