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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,580 | 1,600 | 1,570 | 1,580 | -10 | -0.6% | 33,700 |
| 2005/09/09 | 1,590 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 20,000 |
| 2005/09/08 | 1,600 | 1,630 | 1,570 | 1,600 | +20 | +1.3% | 97,300 |
| 2005/09/07 | 1,600 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 24,100 |
| 2005/09/06 | 1,600 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 39,000 |
| 2005/09/05 | 1,610 | 1,620 | 1,590 | 1,600 | ±0 | ±0% | 30,500 |
| 2005/09/02 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 57,000 |
| 2005/09/01 | 1,610 | 1,610 | 1,580 | 1,600 | -20 | -1.2% | 45,600 |
| 2005/08/31 | 1,630 | 1,640 | 1,600 | 1,620 | -10 | -0.6% | 48,500 |
| 2005/08/30 | 1,650 | 1,660 | 1,620 | 1,630 | +10 | +0.6% | 87,500 |
| 2005/08/29 | 1,640 | 1,670 | 1,610 | 1,620 | +20 | +1.3% | 126,200 |
| 2005/08/26 | 1,580 | 1,620 | 1,580 | 1,600 | +20 | +1.3% | 54,900 |
| 2005/08/25 | 1,610 | 1,620 | 1,570 | 1,580 | -40 | -2.5% | 125,600 |
| 2005/08/24 | 1,550 | 1,670 | 1,550 | 1,620 | +90 | +5.9% | 307,500 |
| 2005/08/23 | 1,500 | 1,580 | 1,500 | 1,530 | +30 | +2% | 112,200 |
| 2005/08/22 | 1,500 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 15,800 |
| 2005/08/19 | 1,510 | 1,540 | 1,490 | 1,520 | +10 | +0.7% | 53,300 |
| 2005/08/18 | 1,530 | 1,530 | 1,490 | 1,510 | -20 | -1.3% | 40,100 |
| 2005/08/17 | 1,520 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 28,900 |
| 2005/08/16 | 1,560 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 105,800 |
| 2005/08/15 | 1,560 | 1,590 | 1,500 | 1,560 | -30 | -1.9% | 194,900 |
| 2005/08/12 | 1,500 | 1,590 | 1,450 | 1,590 | +200 | +14.4% | 524,300 |
| 2005/08/11 | 1,500 | 1,500 | 1,390 | 1,390 | -120 | -7.9% | 82,600 |
| 2005/08/10 | 1,520 | 1,520 | 1,490 | 1,510 | +30 | +2% | 65,500 |
| 2005/08/09 | 1,430 | 1,500 | 1,430 | 1,480 | +30 | +2.1% | 36,500 |
| 2005/08/08 | 1,360 | 1,450 | 1,350 | 1,450 | +20 | +1.4% | 53,400 |
| 2005/08/05 | 1,460 | 1,480 | 1,410 | 1,430 | -30 | -2.1% | 52,800 |
| 2005/08/04 | 1,470 | 1,510 | 1,450 | 1,460 | +10 | +0.7% | 124,700 |
| 2005/08/03 | 1,650 | 1,660 | 1,420 | 1,450 | -210 | -12.7% | 284,600 |
| 2005/08/02 | 1,640 | 1,700 | 1,640 | 1,660 | +20 | +1.2% | 88,400 |
| 2005/08/01 | 1,650 | 1,660 | 1,630 | 1,640 | -10 | -0.6% | 33,300 |
| 2005/07/29 | 1,670 | 1,670 | 1,630 | 1,650 | ±0 | ±0% | 41,600 |
| 2005/07/28 | 1,720 | 1,720 | 1,650 | 1,650 | -40 | -2.4% | 116,600 |
| 2005/07/27 | 1,760 | 1,770 | 1,680 | 1,690 | -20 | -1.2% | 339,800 |
| 2005/07/26 | 1,640 | 1,720 | 1,630 | 1,710 | +80 | +4.9% | 197,300 |
| 2005/07/25 | 1,610 | 1,680 | 1,610 | 1,630 | +40 | +2.5% | 189,000 |
| 2005/07/22 | 1,590 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 44,500 |
| 2005/07/21 | 1,570 | 1,610 | 1,570 | 1,590 | +20 | +1.3% | 56,900 |
| 2005/07/20 | 1,580 | 1,590 | 1,570 | 1,570 | -10 | -0.6% | 33,900 |
| 2005/07/19 | 1,590 | 1,590 | 1,560 | 1,580 | -20 | -1.3% | 27,300 |
| 2005/07/15 | 1,610 | 1,610 | 1,570 | 1,600 | +10 | +0.6% | 44,800 |
| 2005/07/14 | 1,610 | 1,630 | 1,560 | 1,590 | +10 | +0.6% | 74,300 |
| 2005/07/13 | 1,570 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 53,200 |
| 2005/07/12 | 1,640 | 1,640 | 1,560 | 1,580 | -50 | -3.1% | 87,100 |
| 2005/07/11 | 1,660 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 71,400 |
| 2005/07/08 | 1,660 | 1,670 | 1,620 | 1,640 | +10 | +0.6% | 54,400 |
| 2005/07/07 | 1,630 | 1,640 | 1,600 | 1,630 | -10 | -0.6% | 70,000 |
| 2005/07/06 | 1,660 | 1,710 | 1,620 | 1,640 | +10 | +0.6% | 148,200 |
| 2005/07/05 | 1,670 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 211,600 |
| 2005/07/04 | 1,520 | 1,760 | 1,520 | 1,660 | +140 | +9.2% | 926,100 |
4701～
4750
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
