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 |
|---|---|---|---|---|---|---|---|
| 2012/09/26 | 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 |
| 2012/08/28 | 69 | 69.2 | 68.8 | 68.8 | -0.2 | -0.3% | 3,500 |
| 2012/08/27 | 71 | 71 | 68.8 | 69 | -1.4 | -2% | 8,100 |
| 2012/08/24 | 69.3 | 70.4 | 68.7 | 70.4 | +1.1 | +1.6% | 5,400 |
| 2012/08/23 | 69.3 | 69.3 | 69 | 69.3 | +0.2 | +0.3% | 5,800 |
| 2012/08/22 | 69.3 | 69.3 | 69.1 | 69.1 | -0.9 | -1.3% | 6,700 |
| 2012/08/21 | 70.5 | 70.5 | 69.3 | 70 | -2 | -2.8% | 5,300 |
| 2012/08/20 | 69 | 72 | 69 | 72 | +3 | +4.3% | 7,300 |
| 2012/08/17 | 70.5 | 71.1 | 68.7 | 69 | -0.2 | -0.3% | 24,200 |
| 2012/08/16 | 68.1 | 69.3 | 68 | 69.2 | +0.2 | +0.3% | 3,800 |
| 2012/08/15 | 68 | 69.9 | 67.6 | 69 | +1 | +1.5% | 4,900 |
| 2012/08/14 | 71 | 71 | 68 | 68 | -0.8 | -1.2% | 3,700 |
| 2012/08/13 | 68.8 | 69.4 | 68.8 | 68.8 | +1.1 | +1.6% | 1,000 |
| 2012/08/10 | 68.8 | 71.5 | 67.7 | 67.7 | -0.1 | -0.1% | 19,900 |
| 2012/08/09 | 68.9 | 68.9 | 67.8 | 67.8 | -1.8 | -2.6% | 7,200 |
| 2012/08/08 | 70.3 | 70.3 | 68.6 | 69.6 | +0.9 | +1.3% | 2,100 |
| 2012/08/07 | 69.5 | 70 | 68.2 | 68.7 | -0.8 | -1.2% | 44,800 |
| 2012/08/06 | 69 | 78.6 | 68.6 | 69.5 | +0.9 | +1.3% | 113,200 |
| 2012/08/03 | 67.8 | 68.6 | 67.5 | 68.6 | -1.2 | -1.7% | 4,800 |
| 2012/08/02 | 67.8 | 69.8 | 67.8 | 69.8 | +1.8 | +2.6% | 2,400 |
| 2012/08/01 | 72 | 72.2 | 68 | 68 | ±0 | ±0% | 27,300 |
| 2012/07/31 | 67 | 68 | 65.1 | 68 | +1 | +1.5% | 12,700 |
| 2012/07/30 | 67.3 | 67.4 | 66.9 | 67 | -0.8 | -1.2% | 5,400 |
| 2012/07/27 | 68.1 | 69 | 67 | 67.8 | +0.7 | +1% | 6,000 |
| 2012/07/26 | 69 | 71 | 67.1 | 67.1 | ±0 | ±0% | 7,000 |
| 2012/07/25 | 67.6 | 68 | 67 | 67.1 | -0.4 | -0.6% | 8,600 |
| 2012/07/24 | 68.7 | 70 | 66.2 | 67.5 | -2.7 | -3.8% | 8,600 |
| 2012/07/23 | 71 | 71.1 | 70 | 70.2 | -0.8 | -1.1% | 3,700 |
| 2012/07/20 | 73 | 73.1 | 71 | 71 | -2.2 | -3% | 11,000 |
| 2012/07/19 | 73.3 | 77.9 | 73.2 | 73.2 | +0.1 | +0.1% | 11,100 |
| 2012/07/18 | 73 | 75 | 73 | 73.1 | -0.7 | -0.9% | 8,500 |
3101～
3150
件表示中 / 5267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 | 36,800円 | -15.1% | -21.6% | 2.72% | 5.22倍 | 0.49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 |
| 太平発 | 68,200円 | -12.5% | +44.9% | 5.87% | 10.20倍 | 0.34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 |
| ソレキア | 613,000円 | +1.3% | -11.1% | 0.82% | 5.46倍 | 0.48倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| ツカモト | 123,000円 | +3.3% | - | 2.44% | 33.09倍 | 0.35倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84倍 | 0.60倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
市場注目の銘柄
チャート関連のコラム
