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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 6,730 | 6,890 | 6,720 | 6,820 | -110 | -1.6% | 119,200 |
| 2004/07/01 | 6,750 | 6,970 | 6,540 | 6,930 | +380 | +5.8% | 242,200 |
| 2004/06/30 | 6,610 | 6,740 | 6,530 | 6,550 | -80 | -1.2% | 139,300 |
| 2004/06/29 | 6,740 | 6,790 | 6,610 | 6,630 | -160 | -2.4% | 113,100 |
| 2004/06/28 | 6,700 | 6,840 | 6,600 | 6,790 | ±0 | ±0% | 79,500 |
| 2004/06/25 | 6,900 | 6,900 | 6,750 | 6,790 | -110 | -1.6% | 63,200 |
| 2004/06/24 | 6,900 | 7,000 | 6,780 | 6,900 | -40 | -0.6% | 80,200 |
| 2004/06/23 | 7,200 | 7,200 | 6,840 | 6,940 | -240 | -3.3% | 201,800 |
| 2004/06/22 | 6,950 | 7,310 | 6,910 | 7,180 | +420 | +6.2% | 819,700 |
| 2004/06/21 | 6,590 | 6,900 | 6,520 | 6,760 | +30 | +0.4% | 198,000 |
| 2004/06/18 | 6,850 | 6,950 | 6,620 | 6,730 | -120 | -1.8% | 228,900 |
| 2004/06/17 | 6,490 | 7,060 | 6,430 | 6,850 | +580 | +9.3% | 622,900 |
| 2004/06/16 | 6,070 | 6,370 | 6,070 | 6,270 | +180 | +3% | 96,500 |
| 2004/06/15 | 6,150 | 6,220 | 6,020 | 6,090 | -160 | -2.6% | 78,000 |
| 2004/06/14 | 6,380 | 6,390 | 6,250 | 6,250 | -90 | -1.4% | 54,200 |
| 2004/06/11 | 6,410 | 6,410 | 6,300 | 6,340 | ±0 | ±0% | 45,300 |
| 2004/06/10 | 6,000 | 6,420 | 5,940 | 6,340 | +140 | +2.3% | 95,400 |
| 2004/06/09 | 6,420 | 6,450 | 6,110 | 6,200 | -180 | -2.8% | 79,400 |
| 2004/06/08 | 6,380 | 6,520 | 6,350 | 6,380 | +10 | +0.2% | 62,300 |
| 2004/06/07 | 6,450 | 6,490 | 6,340 | 6,370 | -80 | -1.2% | 77,300 |
| 2004/06/04 | 6,470 | 6,570 | 6,430 | 6,450 | -50 | -0.8% | 56,000 |
| 2004/06/03 | 6,420 | 6,780 | 6,420 | 6,500 | +50 | +0.8% | 146,300 |
| 2004/06/02 | 6,470 | 6,520 | 6,370 | 6,450 | -220 | -3.3% | 307,600 |
| 2004/06/01 | 6,700 | 6,860 | 6,630 | 6,670 | -80 | -1.2% | 131,500 |
| 2004/05/31 | 6,900 | 6,920 | 6,600 | 6,750 | -230 | -3.3% | 71,100 |
| 2004/05/28 | 7,120 | 7,350 | 6,900 | 6,980 | +50 | +0.7% | 85,500 |
| 2004/05/27 | 7,160 | 7,660 | 6,830 | 6,930 | -270 | -3.8% | 208,800 |
| 2004/05/26 | 6,650 | 7,390 | 6,510 | 7,200 | +810 | +12.7% | 276,200 |
| 2004/05/25 | 6,650 | 6,680 | 6,290 | 6,390 | -330 | -4.9% | 110,800 |
| 2004/05/24 | 6,950 | 6,950 | 6,490 | 6,720 | -130 | -1.9% | 112,800 |
| 2004/05/21 | 6,620 | 6,970 | 6,540 | 6,850 | +500 | +7.9% | 88,400 |
| 2004/05/20 | 6,000 | 6,800 | 5,820 | 6,350 | +460 | +7.8% | 112,300 |
| 2004/05/19 | 5,650 | 6,200 | 5,500 | 5,890 | +690 | +13.3% | 91,800 |
| 2004/05/18 | 4,780 | 6,000 | 4,600 | 5,200 | -330 | -6% | 173,800 |
| 2004/05/17 | 5,530 | 5,750 | 5,530 | 5,530 | -1,000 | -15.3% | 50,800 |
| 2004/05/14 | 7,010 | 7,150 | 6,440 | 6,530 | -760 | -10.4% | 60,400 |
| 2004/05/13 | 7,300 | 7,350 | 7,010 | 7,290 | +40 | +0.6% | 40,000 |
| 2004/05/12 | 6,980 | 7,350 | 6,800 | 7,250 | +750 | +11.5% | 59,400 |
| 2004/05/11 | 6,850 | 7,320 | 6,350 | 6,500 | -850 | -11.6% | 101,800 |
| 2004/05/10 | 8,230 | 8,480 | 7,220 | 7,350 | -870 | -10.6% | 76,100 |
| 2004/05/07 | 8,460 | 8,480 | 8,200 | 8,220 | -140 | -1.7% | 35,400 |
| 2004/05/06 | 8,250 | 8,570 | 8,230 | 8,360 | +260 | +3.2% | 75,000 |
| 2004/04/30 | 7,890 | 8,290 | 7,750 | 8,100 | +70 | +0.9% | 61,100 |
| 2004/04/28 | 7,380 | 8,290 | 7,240 | 8,030 | +480 | +6.4% | 104,700 |
| 2004/04/27 | 7,800 | 7,800 | 7,480 | 7,550 | -270 | -3.5% | 80,000 |
| 2004/04/26 | 8,100 | 8,130 | 7,820 | 7,820 | -280 | -3.5% | 52,300 |
| 2004/04/23 | 8,300 | 8,300 | 8,030 | 8,100 | -160 | -1.9% | 50,500 |
| 2004/04/22 | 8,280 | 8,440 | 8,130 | 8,260 | +80 | +1% | 40,700 |
| 2004/04/21 | 8,190 | 8,300 | 8,020 | 8,180 | -10 | -0.1% | 27,000 |
| 2004/04/20 | 8,400 | 8,450 | 8,010 | 8,190 | -180 | -2.2% | 60,300 |
5101～
5150
件表示中 / 5245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 | 39,100円 | -15.1% | -21.6% | 2.56% | 5.55倍 | 0.52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 |
| 田中商事 | 63,300円 | -2.9% | -7.3% | 4.74% | 5.36倍 | 0.36倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 高見澤 | 312,500円 | -1.9% | -10.1% | 1.60% | 4.35倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| 太平発 | 67,100円 | -10.1% | -8.9% | 5.81% | 8.21倍 | 0.33倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| エコトレディン | 83,000円 | +7.2% | +6.6% | 3.61% | 5.15倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
