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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 92 | 92 | 91 | 91.5 | +0.5 | +0.5% | 59,200 |
| 2012/03/21 | 87.8 | 91 | 86.7 | 91 | +4.2 | +4.8% | 103,600 |
| 2012/03/19 | 85.5 | 87.1 | 85 | 86.8 | -0.2 | -0.2% | 35,700 |
| 2012/03/16 | 87 | 87 | 83 | 87 | +2.6 | +3.1% | 33,900 |
| 2012/03/15 | 85 | 86 | 80 | 84.4 | -0.5 | -0.6% | 34,700 |
| 2012/03/14 | 85 | 86 | 83.5 | 84.9 | +0.7 | +0.8% | 14,600 |
| 2012/03/13 | 85.9 | 86.9 | 84 | 84.2 | -2.8 | -3.2% | 26,200 |
| 2012/03/12 | 88.1 | 89.3 | 85.8 | 87 | -1.5 | -1.7% | 29,200 |
| 2012/03/09 | 85.2 | 91.6 | 84 | 88.5 | +2.3 | +2.7% | 82,300 |
| 2012/03/08 | 88 | 88.6 | 83.2 | 86.2 | -1.6 | -1.8% | 48,600 |
| 2012/03/07 | 88 | 89.6 | 85 | 87.8 | -2.2 | -2.4% | 44,700 |
| 2012/03/06 | 84.8 | 93.8 | 84.8 | 90 | +6 | +7.1% | 96,800 |
| 2012/03/05 | 89.5 | 92.3 | 84 | 84 | -2.5 | -2.9% | 92,400 |
| 2012/03/02 | 88.9 | 90 | 86 | 86.5 | +0.3 | +0.3% | 105,500 |
| 2012/03/01 | 82.8 | 89.5 | 82 | 86.2 | +7.9 | +10.1% | 123,500 |
| 2012/02/29 | 80.6 | 83.2 | 78 | 78.3 | -2.7 | -3.3% | 17,800 |
| 2012/02/28 | 80 | 83.7 | 78.5 | 81 | -2 | -2.4% | 17,700 |
| 2012/02/27 | 81.5 | 83.9 | 77.6 | 83 | +2 | +2.5% | 56,500 |
| 2012/02/24 | 86.8 | 86.8 | 79 | 81 | -3.5 | -4.1% | 50,600 |
| 2012/02/23 | 75 | 85 | 74.1 | 84.5 | +10.5 | +14.2% | 66,400 |
| 2012/02/22 | 75 | 75 | 67.1 | 74 | -1 | -1.3% | 69,500 |
| 2012/02/21 | 79 | 80 | 72 | 75 | +3.2 | +4.5% | 160,900 |
| 2012/02/20 | 64.2 | 71.8 | 64 | 71.8 | +7.8 | +12.2% | 199,500 |
| 2012/02/17 | 64.9 | 64.9 | 63.5 | 64 | +0.4 | +0.6% | 18,500 |
| 2012/02/16 | 63.2 | 64.9 | 62.6 | 63.6 | +1.4 | +2.3% | 17,800 |
| 2012/02/15 | 60.8 | 63.5 | 60.8 | 62.2 | +1.6 | +2.6% | 11,800 |
| 2012/02/14 | 62.5 | 63.5 | 60.4 | 60.6 | -0.9 | -1.5% | 12,900 |
| 2012/02/13 | 61.8 | 63 | 60 | 61.5 | +0.1 | +0.2% | 13,900 |
| 2012/02/10 | 59.6 | 61.4 | 59.6 | 61.4 | +2.8 | +4.8% | 11,600 |
| 2012/02/09 | 62.6 | 62.6 | 58.6 | 58.6 | -3.7 | -5.9% | 49,700 |
| 2012/02/08 | 62.1 | 63.5 | 62.1 | 62.3 | -0.2 | -0.3% | 3,000 |
| 2012/02/07 | 61.8 | 62.5 | 61.5 | 62.5 | -1.3 | -2% | 4,700 |
| 2012/02/06 | 64.1 | 64.1 | 61.5 | 63.8 | -0.3 | -0.5% | 18,700 |
| 2012/02/03 | 64.5 | 65.6 | 63.8 | 64.1 | -0.3 | -0.5% | 11,000 |
| 2012/02/02 | 64.6 | 65.6 | 64.3 | 64.4 | -0.2 | -0.3% | 1,100 |
| 2012/02/01 | 64.6 | 65.9 | 64.6 | 64.6 | ±0 | ±0% | 4,000 |
| 2012/01/31 | 65.5 | 65.5 | 64.3 | 64.6 | -0.2 | -0.3% | 2,100 |
| 2012/01/30 | 67 | 67 | 64.3 | 64.8 | +0.8 | +1.3% | 33,300 |
| 2012/01/27 | 64 | 64.9 | 64 | 64 | -1.5 | -2.3% | 17,300 |
| 2012/01/26 | 64.1 | 65.5 | 64.1 | 65.5 | +1.5 | +2.3% | 4,700 |
| 2012/01/25 | 66 | 66 | 64 | 64 | +1.5 | +2.4% | 40,400 |
| 2012/01/24 | 62.5 | 62.5 | 60.4 | 62.5 | -0.4 | -0.6% | 6,700 |
| 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 |
3301～
3350
件表示中 / 5338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 | 35,900円 | -15.1% | -21.6% | 2.79% | 5.09倍 | 0.48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 |
| ツカモト | 136,300円 | +3.3% | - | 2.20% | 36.67倍 | 0.39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 |
| ＴＭＨ | 135,200円 | +30.8% | -6.5% | 0.00% | 26.04倍 | 3.66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 |
| プリメックス | - | +0.2% | -3.3% | - | - | - |
|
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 |
| 大 水 | 34,700円 | +0.7% | +0.7% | 1.73% | 8.29倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
