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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 346 | 348 | 343 | 348 | +3 | +0.9% | 35,000 |
| 2025/07/31 | 344 | 347 | 344 | 345 | -2 | -0.6% | 13,000 |
| 2025/07/30 | 344 | 347 | 341 | 347 | +3 | +0.9% | 29,400 |
| 2025/07/29 | 346 | 346 | 342 | 344 | -1 | -0.3% | 9,600 |
| 2025/07/28 | 345 | 346 | 341 | 345 | +2 | +0.6% | 16,200 |
| 2025/07/25 | 349 | 349 | 338 | 343 | -4 | -1.2% | 75,200 |
| 2025/07/24 | 349 | 352 | 347 | 347 | +1 | +0.3% | 45,100 |
| 2025/07/23 | 338 | 346 | 338 | 346 | +6 | +1.8% | 722,500 |
| 2025/07/22 | 337 | 340 | 337 | 340 | +2 | +0.6% | 18,800 |
| 2025/07/18 | 343 | 343 | 338 | 338 | -5 | -1.5% | 17,200 |
| 2025/07/17 | 340 | 344 | 340 | 343 | +1 | +0.3% | 25,600 |
| 2025/07/16 | 342 | 342 | 339 | 342 | +1 | +0.3% | 12,800 |
| 2025/07/15 | 343 | 344 | 339 | 341 | -1 | -0.3% | 16,200 |
| 2025/07/14 | 342 | 343 | 341 | 342 | ±0 | ±0% | 20,300 |
| 2025/07/11 | 344 | 344 | 338 | 342 | ±0 | ±0% | 25,800 |
| 2025/07/10 | 336 | 343 | 333 | 342 | +9 | +2.7% | 50,100 |
| 2025/07/09 | 329 | 336 | 329 | 333 | +5 | +1.5% | 34,300 |
| 2025/07/08 | 332 | 332 | 327 | 328 | -2 | -0.6% | 36,800 |
| 2025/07/07 | 333 | 334 | 329 | 330 | -2 | -0.6% | 34,000 |
| 2025/07/04 | 333 | 334 | 331 | 332 | +1 | +0.3% | 28,600 |
| 2025/07/03 | 337 | 337 | 330 | 331 | -1 | -0.3% | 46,800 |
| 2025/07/02 | 335 | 335 | 329 | 332 | -5 | -1.5% | 60,000 |
| 2025/07/01 | 337 | 338 | 333 | 337 | -1 | -0.3% | 45,700 |
| 2025/06/30 | 341 | 341 | 338 | 338 | -2 | -0.6% | 24,100 |
| 2025/06/27 | 342 | 344 | 340 | 340 | -1 | -0.3% | 35,300 |
| 2025/06/26 | 341 | 344 | 341 | 341 | ±0 | ±0% | 13,600 |
| 2025/06/25 | 344 | 347 | 340 | 341 | -1 | -0.3% | 67,900 |
| 2025/06/24 | 339 | 343 | 338 | 342 | +4 | +1.2% | 17,700 |
| 2025/06/23 | 337 | 338 | 334 | 338 | -2 | -0.6% | 38,500 |
| 2025/06/20 | 344 | 348 | 340 | 340 | -5 | -1.4% | 113,400 |
| 2025/06/19 | 348 | 352 | 343 | 345 | -3 | -0.9% | 78,000 |
| 2025/06/18 | 351 | 352 | 345 | 348 | -4 | -1.1% | 58,800 |
| 2025/06/17 | 356 | 357 | 352 | 352 | -4 | -1.1% | 26,200 |
| 2025/06/16 | 358 | 360 | 356 | 356 | -2 | -0.6% | 30,700 |
| 2025/06/13 | 363 | 363 | 356 | 358 | -5 | -1.4% | 44,500 |
| 2025/06/12 | 365 | 366 | 360 | 363 | -3 | -0.8% | 43,000 |
| 2025/06/11 | 365 | 366 | 363 | 366 | +3 | +0.8% | 650,200 |
| 2025/06/10 | 364 | 367 | 361 | 363 | -1 | -0.3% | 28,300 |
| 2025/06/09 | 367 | 367 | 362 | 364 | -2 | -0.5% | 30,400 |
| 2025/06/06 | 369 | 370 | 366 | 366 | -2 | -0.5% | 10,800 |
| 2025/06/05 | 364 | 369 | 364 | 368 | +1 | +0.3% | 14,100 |
| 2025/06/04 | 368 | 368 | 364 | 367 | +3 | +0.8% | 19,400 |
| 2025/06/03 | 366 | 366 | 364 | 364 | -1 | -0.3% | 8,000 |
| 2025/06/02 | 368 | 368 | 363 | 365 | -3 | -0.8% | 5,600 |
| 2025/05/30 | 366 | 368 | 364 | 368 | +2 | +0.5% | 26,600 |
| 2025/05/29 | 362 | 367 | 362 | 366 | +4 | +1.1% | 10,600 |
| 2025/05/28 | 367 | 367 | 362 | 362 | -2 | -0.5% | 13,300 |
| 2025/05/27 | 365 | 366 | 362 | 364 | -1 | -0.3% | 39,400 |
| 2025/05/26 | 367 | 367 | 364 | 365 | -1 | -0.3% | 15,900 |
| 2025/05/23 | 365 | 369 | 365 | 366 | +1 | +0.3% | 24,100 |
1～
50
件表示中 / 5307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 | 34,800円 | -15.1% | -21.6% | 2.87% | 4.94倍 | 0.47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 |
| ＴＭＨ | 133,400円 | +30.8% | -6.5% | 0.00% | 25.69倍 | 3.62倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ＥＣも |
| ｃｏｔｔａ | 43,900円 | +52.2% | +40.6% | 1.82% | 9.49倍 | 1.05倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 大 水 | 33,700円 | +0.7% | +0.7% | 1.78% | 8.01倍 | 0.40倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 山本通産 | - | +5.7% | -1.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
