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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,650 | 1,660 | 1,630 | 1,660 | -40 | -2.4% | 64,400 |
| 2005/04/15 | 1,690 | 1,700 | 1,660 | 1,700 | -20 | -1.2% | 59,500 |
| 2005/04/14 | 1,720 | 1,730 | 1,700 | 1,720 | -20 | -1.1% | 38,800 |
| 2005/04/13 | 1,770 | 1,770 | 1,740 | 1,740 | -30 | -1.7% | 42,300 |
| 2005/04/12 | 1,840 | 1,870 | 1,740 | 1,770 | -70 | -3.8% | 88,400 |
| 2005/04/11 | 1,850 | 1,900 | 1,830 | 1,840 | -10 | -0.5% | 173,000 |
| 2005/04/08 | 1,840 | 1,880 | 1,820 | 1,850 | +40 | +2.2% | 150,900 |
| 2005/04/07 | 1,800 | 1,810 | 1,760 | 1,810 | +10 | +0.6% | 59,800 |
| 2005/04/06 | 1,850 | 1,870 | 1,800 | 1,800 | -40 | -2.2% | 91,200 |
| 2005/04/05 | 1,940 | 1,950 | 1,820 | 1,840 | -10 | -0.5% | 381,300 |
| 2005/04/04 | 1,690 | 1,850 | 1,690 | 1,850 | +170 | +10.1% | 312,000 |
| 2005/04/01 | 1,670 | 1,690 | 1,660 | 1,680 | +20 | +1.2% | 41,100 |
| 2005/03/31 | 1,660 | 1,680 | 1,640 | 1,660 | ±0 | ±0% | 38,300 |
| 2005/03/30 | 1,680 | 1,700 | 1,650 | 1,660 | -30 | -1.8% | 56,700 |
| 2005/03/29 | 1,740 | 1,740 | 1,670 | 1,690 | -30 | -1.7% | 72,500 |
| 2005/03/28 | 1,750 | 1,810 | 1,700 | 1,720 | -10 | -0.6% | 251,100 |
| 2005/03/25 | 1,650 | 1,760 | 1,640 | 1,730 | +80 | +4.8% | 156,200 |
| 2005/03/24 | 1,640 | 1,650 | 1,630 | 1,650 | -10 | -0.6% | 94,500 |
| 2005/03/23 | 1,670 | 1,680 | 1,650 | 1,660 | -20 | -1.2% | 75,800 |
| 2005/03/22 | 1,700 | 1,710 | 1,660 | 1,680 | -10 | -0.6% | 86,600 |
| 2005/03/18 | 1,670 | 1,700 | 1,670 | 1,690 | +20 | +1.2% | 120,500 |
| 2005/03/17 | 1,680 | 1,680 | 1,650 | 1,670 | -20 | -1.2% | 83,200 |
| 2005/03/16 | 1,710 | 1,720 | 1,670 | 1,690 | -20 | -1.2% | 93,900 |
| 2005/03/15 | 1,760 | 1,760 | 1,710 | 1,710 | -40 | -2.3% | 75,400 |
| 2005/03/14 | 1,750 | 1,760 | 1,740 | 1,750 | +10 | +0.6% | 58,400 |
| 2005/03/11 | 1,760 | 1,770 | 1,740 | 1,740 | -20 | -1.1% | 60,500 |
| 2005/03/10 | 1,760 | 1,810 | 1,740 | 1,760 | +10 | +0.6% | 107,200 |
| 2005/03/09 | 1,750 | 1,750 | 1,720 | 1,750 | -10 | -0.6% | 105,100 |
| 2005/03/08 | 1,760 | 1,770 | 1,750 | 1,760 | -20 | -1.1% | 62,900 |
| 2005/03/07 | 1,820 | 1,830 | 1,770 | 1,780 | -20 | -1.1% | 90,000 |
| 2005/03/04 | 1,790 | 1,800 | 1,770 | 1,800 | ±0 | ±0% | 73,700 |
| 2005/03/03 | 1,830 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 97,600 |
| 2005/03/02 | 1,860 | 1,860 | 1,820 | 1,830 | -10 | -0.5% | 91,800 |
| 2005/03/01 | 1,870 | 1,880 | 1,810 | 1,840 | -20 | -1.1% | 129,300 |
| 2005/02/28 | 1,880 | 1,910 | 1,850 | 1,860 | +40 | +2.2% | 267,600 |
| 2005/02/25 | 1,790 | 1,820 | 1,780 | 1,820 | +50 | +2.8% | 164,600 |
| 2005/02/24 | 1,770 | 1,830 | 1,770 | 1,770 | +30 | +1.7% | 483,700 |
| 2005/02/23 | 1,750 | 1,850 | 1,730 | 1,740 | -160 | -8.4% | 1,212,600 |
| 2005/02/22 | 1,900 | 1,910 | 1,900 | 1,900 | -400 | -17.4% | 332,800 |
| 2005/02/21 | 2,220 | 2,320 | 2,210 | 2,300 | +110 | +5% | 173,000 |
| 2005/02/18 | 2,150 | 2,260 | 2,130 | 2,190 | +30 | +1.4% | 145,800 |
| 2005/02/17 | 2,160 | 2,250 | 2,140 | 2,160 | -70 | -3.1% | 234,500 |
| 2005/02/16 | 2,340 | 2,340 | 2,220 | 2,230 | -90 | -3.9% | 106,300 |
| 2005/02/15 | 2,310 | 2,400 | 2,310 | 2,320 | +10 | +0.4% | 113,000 |
| 2005/02/14 | 2,350 | 2,370 | 2,300 | 2,310 | -120 | -4.9% | 223,000 |
| 2005/02/10 | 2,480 | 2,490 | 2,370 | 2,430 | -100 | -4% | 175,200 |
| 2005/02/09 | 2,560 | 2,640 | 2,520 | 2,530 | -60 | -2.3% | 149,700 |
| 2005/02/08 | 2,530 | 2,620 | 2,480 | 2,590 | +60 | +2.4% | 217,400 |
| 2005/02/07 | 2,560 | 2,580 | 2,490 | 2,530 | -50 | -1.9% | 196,100 |
| 2005/02/04 | 2,690 | 2,700 | 2,540 | 2,580 | -70 | -2.6% | 256,000 |
4801～
4850
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
