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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 82.2 | 82.2 | 79.6 | 81 | +1.8 | +2.3% | 12,400 |
| 2013/01/25 | 80 | 82.8 | 78.5 | 79.2 | +0.2 | +0.3% | 21,600 |
| 2013/01/24 | 79.2 | 79.4 | 77.6 | 79 | -0.2 | -0.3% | 21,300 |
| 2013/01/23 | 81.6 | 82.5 | 78 | 79.2 | -3.8 | -4.6% | 71,800 |
| 2013/01/22 | 81.2 | 85 | 81.2 | 83 | +1 | +1.2% | 18,200 |
| 2013/01/21 | 83.5 | 84.9 | 80 | 82 | +1.5 | +1.9% | 46,900 |
| 2013/01/18 | 77.7 | 87.5 | 77.7 | 80.5 | +3.5 | +4.5% | 87,900 |
| 2013/01/17 | 79 | 81.3 | 76.1 | 77 | -2 | -2.5% | 32,400 |
| 2013/01/16 | 77.7 | 80 | 76.7 | 79 | +1.1 | +1.4% | 63,700 |
| 2013/01/15 | 76.8 | 77.9 | 75.8 | 77.9 | +1.1 | +1.4% | 19,900 |
| 2013/01/11 | 78.5 | 79 | 74.5 | 76.8 | +1.3 | +1.7% | 29,600 |
| 2013/01/10 | 74 | 78 | 74 | 75.5 | +2.5 | +3.4% | 20,400 |
| 2013/01/09 | 72.3 | 80 | 72.3 | 73 | +0.5 | +0.7% | 49,700 |
| 2013/01/08 | 73 | 74 | 72 | 72.5 | -0.3 | -0.4% | 41,700 |
| 2013/01/07 | 72.8 | 73.2 | 71.6 | 72.8 | +1.5 | +2.1% | 20,100 |
| 2013/01/04 | 71 | 71.5 | 70 | 71.3 | +0.5 | +0.7% | 30,100 |
| 2012/12/28 | 69 | 71 | 68.7 | 70.8 | +1.8 | +2.6% | 25,100 |
| 2012/12/27 | 69 | 70 | 68.4 | 69 | +1 | +1.5% | 12,100 |
| 2012/12/26 | 70.3 | 70.5 | 67.7 | 68 | -2.1 | -3% | 70,400 |
| 2012/12/25 | 73.9 | 73.9 | 70 | 70.1 | -3.4 | -4.6% | 29,900 |
| 2012/12/21 | 73.5 | 74 | 71 | 73.5 | +0.2 | +0.3% | 34,300 |
| 2012/12/20 | 70 | 81.5 | 70 | 73.3 | +2.8 | +4% | 96,900 |
| 2012/12/19 | 70 | 74.6 | 68.5 | 70.5 | +0.5 | +0.7% | 55,100 |
| 2012/12/18 | 69 | 71 | 68 | 70 | +1 | +1.4% | 31,300 |
| 2012/12/17 | 67.9 | 71.2 | 67.2 | 69 | +1 | +1.5% | 45,400 |
| 2012/12/14 | 67 | 68 | 67 | 68 | ±0 | ±0% | 16,900 |
| 2012/12/13 | 68.6 | 69 | 68 | 68 | ±0 | ±0% | 4,000 |
| 2012/12/12 | 67.3 | 69.7 | 67.1 | 68 | ±0 | ±0% | 12,300 |
| 2012/12/11 | 67.1 | 68 | 66.6 | 68 | -1.3 | -1.9% | 10,100 |
| 2012/12/10 | 68.3 | 69.3 | 68 | 69.3 | +1.3 | +1.9% | 17,700 |
| 2012/12/07 | 65.8 | 69 | 65.8 | 68 | +2.5 | +3.8% | 49,500 |
| 2012/12/06 | 67.1 | 67.4 | 65.5 | 65.5 | -2 | -3% | 37,100 |
| 2012/12/05 | 65.3 | 68 | 65.3 | 67.5 | +2.2 | +3.4% | 7,200 |
| 2012/12/04 | 66 | 70 | 65 | 65.3 | +1.3 | +2% | 45,500 |
| 2012/12/03 | 67 | 67 | 64 | 64 | -3 | -4.5% | 11,400 |
| 2012/11/30 | 67.5 | 67.9 | 67 | 67 | +0.5 | +0.8% | 2,300 |
| 2012/11/29 | 67 | 67.6 | 66.5 | 66.5 | -0.5 | -0.7% | 16,000 |
| 2012/11/28 | 67.5 | 67.5 | 66.7 | 67 | -3 | -4.3% | 13,400 |
| 2012/11/27 | 69.5 | 70 | 68 | 70 | -0.2 | -0.3% | 3,400 |
| 2012/11/26 | 68 | 71 | 68 | 70.2 | +2.5 | +3.7% | 57,600 |
| 2012/11/22 | 65.6 | 68.1 | 65.6 | 67.7 | +0.6 | +0.9% | 6,900 |
| 2012/11/21 | 65.1 | 68.1 | 65.1 | 67.1 | +2.1 | +3.2% | 23,800 |
| 2012/11/20 | 64.1 | 65.8 | 64 | 65 | +0.9 | +1.4% | 5,300 |
| 2012/11/19 | 62.3 | 67 | 62.3 | 64.1 | +1.6 | +2.6% | 11,900 |
| 2012/11/16 | 61.6 | 62.6 | 61.6 | 62.5 | -0.1 | -0.2% | 7,100 |
| 2012/11/15 | 63.9 | 63.9 | 61.5 | 62.6 | +0.1 | +0.2% | 10,200 |
| 2012/11/14 | 61.5 | 62.5 | 61.5 | 62.5 | +1 | +1.6% | 5,100 |
| 2012/11/13 | 62.5 | 64 | 61.5 | 61.5 | -1 | -1.6% | 7,300 |
| 2012/11/12 | 66 | 66 | 61.8 | 62.5 | ±0 | ±0% | 21,500 |
| 2012/11/09 | 63 | 63 | 62.1 | 62.5 | -0.9 | -1.4% | 5,100 |
3001～
3050
件表示中 / 5247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 | 39,800円 | -15.1% | -21.6% | 2.51% | 5.65倍 | 0.53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 |
| ピクセル | 5,800円 | - | - | 0.00% | - | -19.66倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 田中商事 | 63,600円 | -2.9% | -7.3% | 4.72% | 5.39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 | 67,300円 | -10.1% | -8.9% | 5.79% | 8.23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 |
市場注目の銘柄
チャート関連のコラム
