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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,540 | 1,540 | 1,490 | 1,520 | -10 | -0.7% | 79,300 |
| 2005/06/30 | 1,630 | 1,650 | 1,510 | 1,530 | -70 | -4.4% | 462,100 |
| 2005/06/29 | 1,450 | 1,600 | 1,430 | 1,600 | +200 | +14.3% | 947,000 |
| 2005/06/28 | 1,420 | 1,430 | 1,390 | 1,400 | -20 | -1.4% | 44,800 |
| 2005/06/27 | 1,390 | 1,460 | 1,380 | 1,420 | +30 | +2.2% | 159,300 |
| 2005/06/24 | 1,370 | 1,390 | 1,360 | 1,390 | +10 | +0.7% | 36,500 |
| 2005/06/23 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 34,100 |
| 2005/06/22 | 1,370 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 37,100 |
| 2005/06/21 | 1,380 | 1,410 | 1,370 | 1,370 | -30 | -2.1% | 47,300 |
| 2005/06/20 | 1,360 | 1,420 | 1,350 | 1,400 | +40 | +2.9% | 54,200 |
| 2005/06/17 | 1,350 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 40,900 |
| 2005/06/16 | 1,400 | 1,400 | 1,340 | 1,360 | -30 | -2.2% | 56,600 |
| 2005/06/15 | 1,410 | 1,420 | 1,380 | 1,390 | -30 | -2.1% | 38,700 |
| 2005/06/14 | 1,430 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 48,400 |
| 2005/06/13 | 1,390 | 1,440 | 1,390 | 1,440 | +70 | +5.1% | 63,300 |
| 2005/06/10 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 45,300 |
| 2005/06/09 | 1,420 | 1,420 | 1,350 | 1,380 | -40 | -2.8% | 104,800 |
| 2005/06/08 | 1,480 | 1,530 | 1,410 | 1,420 | -120 | -7.8% | 535,000 |
| 2005/06/07 | 1,380 | 1,540 | 1,380 | 1,540 | +200 | +14.9% | 460,100 |
| 2005/06/06 | 1,310 | 1,370 | 1,310 | 1,340 | +30 | +2.3% | 141,700 |
| 2005/06/03 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 29,300 |
| 2005/06/02 | 1,340 | 1,360 | 1,320 | 1,320 | -20 | -1.5% | 42,900 |
| 2005/06/01 | 1,360 | 1,410 | 1,290 | 1,340 | -30 | -2.2% | 112,200 |
| 2005/05/31 | 1,330 | 1,410 | 1,330 | 1,370 | +40 | +3% | 80,500 |
| 2005/05/30 | 1,290 | 1,340 | 1,230 | 1,330 | ±0 | ±0% | 117,300 |
| 2005/05/27 | 1,300 | 1,350 | 1,290 | 1,330 | +30 | +2.3% | 61,000 |
| 2005/05/26 | 1,280 | 1,310 | 1,270 | 1,300 | -40 | -3% | 84,200 |
| 2005/05/25 | 1,430 | 1,430 | 1,320 | 1,340 | -90 | -6.3% | 128,900 |
| 2005/05/24 | 1,400 | 1,430 | 1,390 | 1,430 | ±0 | ±0% | 80,700 |
| 2005/05/23 | 1,460 | 1,470 | 1,420 | 1,430 | -50 | -3.4% | 63,000 |
| 2005/05/20 | 1,470 | 1,480 | 1,440 | 1,480 | +50 | +3.5% | 64,600 |
| 2005/05/19 | 1,440 | 1,540 | 1,430 | 1,430 | +10 | +0.7% | 123,600 |
| 2005/05/18 | 1,420 | 1,440 | 1,380 | 1,420 | -20 | -1.4% | 115,200 |
| 2005/05/17 | 1,600 | 1,600 | 1,360 | 1,440 | -110 | -7.1% | 217,400 |
| 2005/05/16 | 1,610 | 1,730 | 1,550 | 1,550 | -30 | -1.9% | 411,700 |
| 2005/05/13 | 1,570 | 1,580 | 1,550 | 1,580 | +10 | +0.6% | 51,700 |
| 2005/05/12 | 1,590 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 34,900 |
| 2005/05/11 | 1,620 | 1,620 | 1,600 | 1,600 | -30 | -1.8% | 22,500 |
| 2005/05/10 | 1,630 | 1,640 | 1,600 | 1,630 | ±0 | ±0% | 35,800 |
| 2005/05/09 | 1,640 | 1,640 | 1,610 | 1,630 | +30 | +1.9% | 48,100 |
| 2005/05/06 | 1,580 | 1,610 | 1,560 | 1,600 | +20 | +1.3% | 139,400 |
| 2005/05/02 | 1,610 | 1,610 | 1,560 | 1,580 | -50 | -3.1% | 140,500 |
| 2005/04/28 | 1,660 | 1,660 | 1,610 | 1,630 | -50 | -3% | 99,200 |
| 2005/04/27 | 1,670 | 1,680 | 1,650 | 1,680 | +10 | +0.6% | 43,900 |
| 2005/04/26 | 1,680 | 1,680 | 1,660 | 1,670 | -10 | -0.6% | 31,700 |
| 2005/04/25 | 1,700 | 1,700 | 1,660 | 1,680 | -30 | -1.8% | 59,700 |
| 2005/04/22 | 1,740 | 1,750 | 1,690 | 1,710 | +20 | +1.2% | 45,200 |
| 2005/04/21 | 1,670 | 1,690 | 1,640 | 1,690 | -10 | -0.6% | 55,200 |
| 2005/04/20 | 1,720 | 1,750 | 1,680 | 1,700 | +10 | +0.6% | 62,100 |
| 2005/04/19 | 1,650 | 1,700 | 1,640 | 1,690 | +30 | +1.8% | 53,200 |
4751～
4800
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
