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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 115 | 118 | 110.1 | 115.5 | -8.5 | -6.9% | 30,400 |
| 2010/08/12 | 125 | 125 | 122 | 124 | -6 | -4.6% | 17,400 |
| 2010/08/11 | 129.8 | 135 | 126 | 130 | +0.2 | +0.2% | 34,800 |
| 2010/08/10 | 126.3 | 130 | 126.2 | 129.8 | +2.2 | +1.7% | 21,000 |
| 2010/08/09 | 127 | 127.6 | 126.3 | 127.6 | +1.8 | +1.4% | 7,800 |
| 2010/08/06 | 125.1 | 125.8 | 125.1 | 125.8 | +0.7 | +0.6% | 5,400 |
| 2010/08/05 | 126.1 | 126.1 | 125 | 125.1 | -2.4 | -1.9% | 16,100 |
| 2010/08/04 | 125.4 | 129.5 | 125.3 | 127.5 | +2.2 | +1.8% | 3,600 |
| 2010/08/03 | 125.8 | 125.8 | 125.2 | 125.3 | -2 | -1.6% | 6,100 |
| 2010/08/02 | 125.2 | 127.3 | 125.2 | 127.3 | +2.1 | +1.7% | 2,900 |
| 2010/07/30 | 125.1 | 126.7 | 125.1 | 125.2 | -0.8 | -0.6% | 3,900 |
| 2010/07/29 | 127.2 | 129.1 | 126 | 126 | -3.4 | -2.6% | 10,000 |
| 2010/07/28 | 127 | 130 | 127 | 129.4 | +2.4 | +1.9% | 6,900 |
| 2010/07/27 | 125.1 | 128 | 125 | 127 | ±0 | ±0% | 6,900 |
| 2010/07/26 | 126.4 | 127.6 | 124 | 127 | +0.5 | +0.4% | 13,900 |
| 2010/07/23 | 126.9 | 127.1 | 126.4 | 126.5 | -2.9 | -2.2% | 3,200 |
| 2010/07/22 | 129.6 | 129.6 | 126.5 | 129.4 | +1.4 | +1.1% | 3,200 |
| 2010/07/21 | 125.6 | 128.9 | 125.4 | 128 | +2.7 | +2.2% | 7,000 |
| 2010/07/20 | 127 | 127 | 125 | 125.3 | -1.9 | -1.5% | 33,100 |
| 2010/07/16 | 129.1 | 130.5 | 127.2 | 127.2 | -1 | -0.8% | 7,300 |
| 2010/07/15 | 131.9 | 132.5 | 128 | 128.2 | -0.7 | -0.5% | 5,200 |
| 2010/07/14 | 129.8 | 131 | 128.9 | 128.9 | -0.9 | -0.7% | 3,100 |
| 2010/07/13 | 130.6 | 132.7 | 129.8 | 129.8 | -0.8 | -0.6% | 5,400 |
| 2010/07/12 | 130.8 | 132.9 | 130.6 | 130.6 | -3 | -2.2% | 3,700 |
| 2010/07/09 | 132.4 | 133.8 | 128.1 | 133.6 | ±0 | ±0% | 18,800 |
| 2010/07/08 | 139.3 | 139.4 | 133.6 | 133.6 | -5.1 | -3.7% | 8,000 |
| 2010/07/07 | 135 | 139.8 | 135 | 138.7 | +4.8 | +3.6% | 18,200 |
| 2010/07/06 | 132 | 133.9 | 130.1 | 133.9 | +3.4 | +2.6% | 14,400 |
| 2010/07/05 | 128.2 | 132 | 128 | 130.5 | +0.5 | +0.4% | 3,300 |
| 2010/07/02 | 124 | 132 | 124 | 130 | +4 | +3.2% | 31,900 |
| 2010/07/01 | 125.1 | 127 | 125.1 | 126 | -1 | -0.8% | 9,600 |
| 2010/06/30 | 125.4 | 129.9 | 125.4 | 127 | -1.4 | -1.1% | 13,300 |
| 2010/06/29 | 132.9 | 132.9 | 128 | 128.4 | -1.7 | -1.3% | 15,100 |
| 2010/06/28 | 130.6 | 132.6 | 130 | 130.1 | -3.5 | -2.6% | 17,600 |
| 2010/06/25 | 137 | 138.5 | 127.2 | 133.6 | -2.4 | -1.8% | 77,100 |
| 2010/06/24 | 138.6 | 140 | 135 | 136 | -2.4 | -1.7% | 18,800 |
| 2010/06/23 | 145 | 149.7 | 135 | 138.4 | -4.7 | -3.3% | 23,200 |
| 2010/06/22 | 144.3 | 147.7 | 142.3 | 143.1 | -4.2 | -2.9% | 14,600 |
| 2010/06/21 | 147.8 | 147.8 | 139.9 | 147.3 | +8.5 | +6.1% | 30,700 |
| 2010/06/18 | 147.7 | 147.7 | 135.8 | 138.8 | -6.4 | -4.4% | 6,800 |
| 2010/06/17 | 147.9 | 147.9 | 145.1 | 145.2 | +0.2 | +0.1% | 3,400 |
| 2010/06/16 | 144.6 | 148.6 | 142.7 | 145 | -0.1 | -0.1% | 22,600 |
| 2010/06/15 | 148.5 | 148.5 | 145 | 145.1 | -0.4 | -0.3% | 9,400 |
| 2010/06/14 | 151 | 151 | 145.5 | 145.5 | +0.5 | +0.3% | 3,200 |
| 2010/06/11 | 145.8 | 148.2 | 145 | 145 | -0.1 | -0.1% | 7,900 |
| 2010/06/10 | 148.1 | 149.8 | 145.1 | 145.1 | -3 | -2% | 6,300 |
| 2010/06/09 | 153.5 | 153.8 | 148.1 | 148.1 | -0.4 | -0.3% | 6,500 |
| 2010/06/08 | 148.3 | 153.5 | 148.3 | 148.5 | -5.1 | -3.3% | 4,100 |
| 2010/06/07 | 154.5 | 154.5 | 148.2 | 153.6 | +2.9 | +1.9% | 20,600 |
| 2010/06/04 | 150 | 152.5 | 149 | 150.7 | +1.2 | +0.8% | 6,900 |
3601～
3650
件表示中 / 5245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 | 39,100円 | -15.1% | -21.6% | 2.56% | 5.55倍 | 0.52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 | 63,300円 | -2.9% | -7.3% | 4.74% | 5.36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 | 67,100円 | -10.1% | -8.9% | 5.81% | 8.21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 |
| エコトレディン | 83,000円 | +7.2% | +6.6% | 3.61% | 5.15倍 | 0.44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
