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 |
|---|---|---|---|---|---|---|---|
| 2012/01/23 | 61.3 | 63 | 61 | 62.9 | +0.9 | +1.5% | 19,700 |
| 2012/01/20 | 62.8 | 63 | 62 | 62 | +1.9 | +3.2% | 3,500 |
| 2012/01/19 | 62 | 63 | 60.1 | 60.1 | -2.4 | -3.8% | 7,100 |
| 2012/01/18 | 62.8 | 62.8 | 62.1 | 62.5 | -0.5 | -0.8% | 2,100 |
| 2012/01/17 | 64.5 | 64.5 | 63 | 63 | -1.5 | -2.3% | 5,600 |
| 2012/01/16 | 65.7 | 65.7 | 64.5 | 64.5 | -1.2 | -1.8% | 5,000 |
| 2012/01/13 | 65.9 | 66 | 65.3 | 65.7 | -0.1 | -0.2% | 1,400 |
| 2012/01/12 | 66.4 | 66.4 | 65.3 | 65.8 | -0.6 | -0.9% | 1,600 |
| 2012/01/11 | 67.1 | 67.1 | 65.4 | 66.4 | -1.7 | -2.5% | 2,600 |
| 2012/01/10 | 64.9 | 68.7 | 64.9 | 68.1 | +3 | +4.6% | 17,600 |
| 2012/01/06 | 67 | 67 | 65 | 65.1 | -1.9 | -2.8% | 3,500 |
| 2012/01/05 | 66 | 67.2 | 66 | 67 | +0.3 | +0.4% | 4,900 |
| 2012/01/04 | 65 | 67.2 | 65 | 66.7 | -3 | -4.3% | 5,200 |
| 2011/12/30 | 63 | 69.7 | 61.3 | 69.7 | - | - | 8,400 |
| 2011/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/28 | 61.1 | 65.7 | 61.1 | 64 | ±0 | ±0% | 7,900 |
| 2011/12/27 | 62.8 | 64 | 61.6 | 64 | +0.3 | +0.5% | 2,700 |
| 2011/12/26 | 62.2 | 68.2 | 60.9 | 63.7 | -0.7 | -1.1% | 36,900 |
| 2011/12/22 | 63.5 | 64.9 | 62.2 | 64.4 | -1.1 | -1.7% | 9,200 |
| 2011/12/21 | 65 | 67 | 64.1 | 65.5 | -1.5 | -2.2% | 22,700 |
| 2011/12/20 | 65.6 | 67 | 64 | 67 | -1.5 | -2.2% | 5,600 |
| 2011/12/19 | 68 | 68.5 | 65.6 | 68.5 | +0.5 | +0.7% | 9,200 |
| 2011/12/16 | 68 | 68 | 65.2 | 68 | ±0 | ±0% | 18,200 |
| 2011/12/15 | 65.2 | 68 | 62.1 | 68 | +0.8 | +1.2% | 25,700 |
| 2011/12/14 | 74.5 | 74.5 | 66 | 67.2 | -2.8 | -4% | 60,200 |
| 2011/12/13 | 60 | 70 | 60 | 70 | +10 | +16.7% | 139,500 |
| 2011/12/12 | 60.7 | 60.7 | 56.7 | 60 | +0.6 | +1% | 13,700 |
| 2011/12/09 | 58.1 | 59.6 | 57.7 | 59.4 | +1 | +1.7% | 3,300 |
| 2011/12/08 | 59.2 | 60 | 58 | 58.4 | -1.4 | -2.3% | 3,200 |
| 2011/12/07 | 60 | 60 | 57.7 | 59.8 | +0.6 | +1% | 5,600 |
| 2011/12/06 | 58.8 | 61 | 58.8 | 59.2 | +0.5 | +0.9% | 8,600 |
| 2011/12/05 | 57.9 | 61 | 57.9 | 58.7 | -0.3 | -0.5% | 12,300 |
| 2011/12/02 | 57.7 | 59 | 57 | 59 | +0.8 | +1.4% | 7,500 |
| 2011/12/01 | 57.7 | 58.5 | 57 | 58.2 | +0.3 | +0.5% | 6,100 |
| 2011/11/30 | 57.1 | 58 | 56.5 | 57.9 | -0.8 | -1.4% | 2,000 |
| 2011/11/29 | 56.5 | 60 | 56 | 58.7 | +0.9 | +1.6% | 9,300 |
| 2011/11/28 | 57.8 | 57.8 | 55.1 | 57.8 | ±0 | ±0% | 9,100 |
| 2011/11/25 | 53 | 58 | 52.9 | 57.8 | +4.7 | +8.9% | 16,900 |
| 2011/11/24 | 55 | 55 | 53.1 | 53.1 | -3 | -5.3% | 12,700 |
| 2011/11/22 | 57.9 | 60 | 54.3 | 56.1 | -1.8 | -3.1% | 7,800 |
| 2011/11/21 | 56 | 57.9 | 56 | 57.9 | -1.1 | -1.9% | 7,500 |
| 2011/11/18 | 58.1 | 59 | 58 | 59 | +0.9 | +1.5% | 16,500 |
| 2011/11/17 | 57.8 | 65.3 | 54.3 | 58.1 | -0.7 | -1.2% | 34,200 |
| 2011/11/16 | 58.3 | 58.8 | 58.3 | 58.8 | -1.1 | -1.8% | 1,900 |
| 2011/11/15 | 60.1 | 60.1 | 57.7 | 59.9 | -0.4 | -0.7% | 23,000 |
| 2011/11/14 | 60.9 | 61.5 | 60.3 | 60.3 | -1 | -1.6% | 10,200 |
| 2011/11/11 | 61.7 | 64.5 | 61.3 | 61.3 | -1.2 | -1.9% | 7,700 |
| 2011/11/10 | 62.5 | 62.5 | 62 | 62.5 | -0.7 | -1.1% | 11,300 |
| 2011/11/09 | 63.3 | 63.3 | 63.2 | 63.2 | +0.1 | +0.2% | 600 |
| 2011/11/08 | 63.5 | 64.3 | 63 | 63.1 | -0.4 | -0.6% | 8,000 |
3251～
3300
件表示中 / 5246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 | 39,700円 | -15.1% | -21.6% | 2.52% | 5.63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 |
| 田中商事 | 63,400円 | -2.9% | -7.3% | 4.73% | 5.37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 | 316,500円 | -1.9% | -10.1% | 1.58% | 4.40倍 | 0.36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 | 67,600円 | -10.1% | -8.9% | 5.77% | 8.27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 |
| エコトレディン | 84,600円 | +7.2% | +6.6% | 3.55% | 5.25倍 | 0.45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
