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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 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 |
| 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 |
4901～
4950
件表示中 / 5258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 | 36,600円 | -15.1% | -21.6% | 2.73% | 5.19倍 | 0.49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 |
| シンデンハイテ | 244,800円 | +5.6% | +29.2% | 5.31% | 5.77倍 | 0.62倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| エコトレディン | 84,600円 | +7.2% | +6.6% | 3.55% | 5.25倍 | 0.45倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| ＩＮＥＳＴ | 4,600円 | - | - | - | - | 1.02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 |
| ツカモト | 123,800円 | +3.3% | - | 2.42% | 33.31倍 | 0.36倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
市場注目の銘柄
チャート関連のコラム
