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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 62.5 | 64.6 | 62.1 | 63.4 | -3.1 | -4.7% | 29,600 |
| 2012/11/07 | 66.4 | 66.5 | 66.4 | 66.5 | +0.3 | +0.5% | 300 |
| 2012/11/06 | 66.2 | 66.2 | 66.2 | 66.2 | +0.2 | +0.3% | 7,700 |
| 2012/11/05 | 66.5 | 66.5 | 66 | 66 | -0.7 | -1% | 3,600 |
| 2012/11/02 | 66.5 | 67 | 66.5 | 66.7 | ±0 | ±0% | 2,600 |
| 2012/11/01 | 66.9 | 67 | 66.5 | 66.7 | -0.3 | -0.4% | 2,300 |
| 2012/10/31 | 67.1 | 68.5 | 67 | 67 | -0.3 | -0.4% | 3,500 |
| 2012/10/30 | 68.2 | 68.8 | 67.3 | 67.3 | ±0 | ±0% | 3,200 |
| 2012/10/29 | 67.2 | 68.2 | 67.2 | 67.3 | +0.8 | +1.2% | 1,500 |
| 2012/10/26 | 67.1 | 67.1 | 66.5 | 66.5 | -0.3 | -0.4% | 2,100 |
| 2012/10/25 | 67.8 | 68.4 | 66.5 | 66.8 | -1.3 | -1.9% | 5,300 |
| 2012/10/24 | 68.1 | 68.2 | 68.1 | 68.1 | +0.4 | +0.6% | 1,400 |
| 2012/10/23 | 69 | 69.2 | 67.2 | 67.7 | -0.3 | -0.4% | 2,400 |
| 2012/10/22 | 68.7 | 68.9 | 67.9 | 68 | -0.1 | -0.1% | 2,900 |
| 2012/10/19 | 68.4 | 68.4 | 66.2 | 68.1 | -0.4 | -0.6% | 23,900 |
| 2012/10/18 | 67.9 | 68.5 | 67.9 | 68.5 | +0.2 | +0.3% | 500 |
| 2012/10/17 | 68.4 | 70.5 | 68.3 | 68.3 | +0.9 | +1.3% | 27,000 |
| 2012/10/16 | 66.8 | 68 | 66.8 | 67.4 | +0.8 | +1.2% | 6,300 |
| 2012/10/15 | 68 | 68 | 66.6 | 66.6 | -0.4 | -0.6% | 3,800 |
| 2012/10/12 | 67 | 69 | 67 | 67 | ±0 | ±0% | 3,200 |
| 2012/10/11 | 67 | 67 | 66 | 67 | -0.4 | -0.6% | 3,500 |
| 2012/10/10 | 68.5 | 68.5 | 67.1 | 67.4 | -1.1 | -1.6% | 6,200 |
| 2012/10/09 | 68.5 | 69 | 68.2 | 68.5 | -1.3 | -1.9% | 3,000 |
| 2012/10/05 | 68.1 | 69.8 | 68.1 | 69.8 | +1.8 | +2.6% | 5,400 |
| 2012/10/04 | 69.4 | 69.4 | 68 | 68 | -1.4 | -2% | 5,600 |
| 2012/10/03 | 70.8 | 70.8 | 69 | 69.4 | +0.6 | +0.9% | 3,500 |
| 2012/10/02 | 68.9 | 71.3 | 68.7 | 68.8 | -1.1 | -1.6% | 14,100 |
| 2012/10/01 | 68.2 | 72.9 | 68.2 | 69.9 | +1.1 | +1.6% | 16,200 |
| 2012/09/28 | 69.3 | 69.3 | 68 | 68.8 | -1.2 | -1.7% | 6,200 |
| 2012/09/27 | 69.2 | 70 | 69.2 | 70 | +0.8 | +1.2% | 900 |
| 2012/09/26 | 69.5 | 69.5 | 68.3 | 69.2 | -1.5 | -2.1% | 4,000 |
| 2012/09/25 | 69.6 | 70.7 | 69.5 | 70.7 | +0.8 | +1.1% | 2,600 |
| 2012/09/24 | 68.8 | 69.9 | 68.8 | 69.9 | -0.4 | -0.6% | 14,000 |
| 2012/09/21 | 71 | 71 | 70.3 | 70.3 | -0.6 | -0.8% | 16,300 |
| 2012/09/20 | 71.9 | 71.9 | 70.4 | 70.9 | +0.5 | +0.7% | 12,500 |
| 2012/09/19 | 69.3 | 71.4 | 69.3 | 70.4 | +0.9 | +1.3% | 12,600 |
| 2012/09/18 | 71.8 | 71.8 | 69.1 | 69.5 | -0.3 | -0.4% | 17,100 |
| 2012/09/14 | 70.4 | 72 | 68.5 | 69.8 | -3.2 | -4.4% | 55,500 |
| 2012/09/13 | 75.4 | 75.4 | 73 | 73 | -2.3 | -3.1% | 21,500 |
| 2012/09/12 | 73.3 | 82.5 | 71.1 | 75.3 | +5 | +7.1% | 50,800 |
| 2012/09/11 | 70.3 | 70.6 | 70 | 70.3 | +2.3 | +3.4% | 23,200 |
| 2012/09/10 | 67 | 68 | 67 | 68 | +1 | +1.5% | 3,000 |
| 2012/09/07 | 68 | 68 | 66.8 | 67 | -1 | -1.5% | 800 |
| 2012/09/06 | 67 | 68 | 66.2 | 68 | -1 | -1.4% | 4,500 |
| 2012/09/05 | 66.1 | 69.1 | 66.1 | 69 | +1.9 | +2.8% | 80,300 |
| 2012/09/04 | 67 | 69.9 | 67 | 67.1 | -1.5 | -2.2% | 23,200 |
| 2012/09/03 | 67 | 68.6 | 66.4 | 68.6 | +2.2 | +3.3% | 11,200 |
| 2012/08/31 | 67.1 | 68.1 | 66 | 66.4 | -0.6 | -0.9% | 11,400 |
| 2012/08/30 | 68.4 | 68.9 | 67 | 67 | -1.8 | -2.6% | 10,400 |
| 2012/08/29 | 68.8 | 69 | 68.7 | 68.8 | ±0 | ±0% | 2,200 |
3051～
3100
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
