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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 397 | 398 | 394 | 395 | -2 | -0.5% | 28,900 |
| 2025/03/06 | 403 | 405 | 395 | 397 | -4 | -1% | 65,500 |
| 2025/03/05 | 403 | 403 | 401 | 401 | -2 | -0.5% | 19,800 |
| 2025/03/04 | 398 | 403 | 394 | 403 | ±0 | ±0% | 42,500 |
| 2025/03/03 | 403 | 403 | 398 | 403 | +4 | +1% | 116,900 |
| 2025/02/28 | 399 | 402 | 397 | 399 | ±0 | ±0% | 10,900 |
| 2025/02/27 | 398 | 402 | 398 | 399 | +1 | +0.3% | 15,700 |
| 2025/02/26 | 400 | 401 | 394 | 398 | -1 | -0.3% | 63,500 |
| 2025/02/25 | 400 | 402 | 399 | 399 | -1 | -0.3% | 47,200 |
| 2025/02/21 | 403 | 404 | 400 | 400 | -3 | -0.7% | 45,800 |
| 2025/02/20 | 405 | 406 | 402 | 403 | -3 | -0.7% | 82,500 |
| 2025/02/19 | 406 | 413 | 405 | 406 | ±0 | ±0% | 89,400 |
| 2025/02/18 | 409 | 409 | 404 | 406 | -3 | -0.7% | 129,400 |
| 2025/02/17 | 417 | 418 | 402 | 409 | -11 | -2.6% | 182,000 |
| 2025/02/14 | 433 | 433 | 420 | 420 | -9 | -2.1% | 72,300 |
| 2025/02/13 | 436 | 436 | 427 | 429 | -5 | -1.2% | 48,300 |
| 2025/02/12 | 430 | 438 | 428 | 434 | +6 | +1.4% | 45,900 |
| 2025/02/10 | 423 | 431 | 423 | 428 | +3 | +0.7% | 45,200 |
| 2025/02/07 | 423 | 428 | 423 | 425 | +2 | +0.5% | 31,400 |
| 2025/02/06 | 425 | 429 | 423 | 423 | -2 | -0.5% | 47,000 |
| 2025/02/05 | 417 | 427 | 417 | 425 | +10 | +2.4% | 50,400 |
| 2025/02/04 | 419 | 419 | 415 | 415 | -2 | -0.5% | 35,600 |
| 2025/02/03 | 422 | 422 | 412 | 417 | -5 | -1.2% | 54,300 |
| 2025/01/31 | 427 | 427 | 422 | 422 | -4 | -0.9% | 25,700 |
| 2025/01/30 | 429 | 430 | 422 | 426 | -3 | -0.7% | 31,300 |
| 2025/01/29 | 432 | 433 | 427 | 429 | +1 | +0.2% | 72,000 |
| 2025/01/28 | 422 | 428 | 420 | 428 | +6 | +1.4% | 30,200 |
| 2025/01/27 | 420 | 426 | 420 | 422 | +3 | +0.7% | 55,000 |
| 2025/01/24 | 416 | 419 | 412 | 419 | +8 | +1.9% | 25,500 |
| 2025/01/23 | 411 | 416 | 407 | 411 | +2 | +0.5% | 53,200 |
| 2025/01/22 | 410 | 413 | 407 | 409 | +1 | +0.2% | 37,200 |
| 2025/01/21 | 413 | 413 | 406 | 408 | -2 | -0.5% | 13,200 |
| 2025/01/20 | 402 | 410 | 402 | 410 | +8 | +2% | 41,200 |
| 2025/01/17 | 402 | 405 | 399 | 402 | -1 | -0.2% | 43,700 |
| 2025/01/16 | 409 | 409 | 402 | 403 | -1 | -0.2% | 51,200 |
| 2025/01/15 | 408 | 415 | 403 | 404 | -2 | -0.5% | 64,100 |
| 2025/01/14 | 409 | 412 | 404 | 406 | -2 | -0.5% | 95,400 |
| 2025/01/10 | 415 | 416 | 408 | 408 | -9 | -2.2% | 70,900 |
| 2025/01/09 | 420 | 420 | 416 | 417 | -2 | -0.5% | 36,500 |
| 2025/01/08 | 420 | 422 | 418 | 419 | -3 | -0.7% | 22,600 |
| 2025/01/07 | 421 | 423 | 416 | 422 | +1 | +0.2% | 58,500 |
| 2025/01/06 | 428 | 428 | 420 | 421 | -5 | -1.2% | 62,100 |
| 2024/12/30 | 430 | 438 | 425 | 426 | ±0 | ±0% | 87,100 |
| 2024/12/27 | 428 | 433 | 414 | 426 | -12 | -2.7% | 190,800 |
| 2024/12/26 | 440 | 446 | 434 | 438 | ±0 | ±0% | 201,700 |
| 2024/12/25 | 442 | 445 | 436 | 438 | -6 | -1.4% | 53,600 |
| 2024/12/24 | 442 | 444 | 436 | 444 | +4 | +0.9% | 89,000 |
| 2024/12/23 | 442 | 446 | 435 | 440 | -1 | -0.2% | 116,300 |
| 2024/12/20 | 431 | 444 | 429 | 441 | +4 | +0.9% | 93,100 |
| 2024/12/19 | 437 | 449 | 435 | 437 | -2 | -0.5% | 121,600 |
101～
150
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
