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 |
|---|---|---|---|---|---|---|---|
| 2006/05/02 | 1,140 | 1,180 | 1,140 | 1,160 | +30 | +2.7% | 37,500 |
| 2006/05/01 | 1,160 | 1,170 | 1,130 | 1,130 | -30 | -2.6% | 49,800 |
| 2006/04/28 | 1,170 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 24,600 |
| 2006/04/27 | 1,180 | 1,190 | 1,170 | 1,180 | -10 | -0.8% | 17,300 |
| 2006/04/26 | 1,200 | 1,210 | 1,170 | 1,190 | +10 | +0.8% | 33,800 |
| 2006/04/25 | 1,160 | 1,180 | 1,150 | 1,180 | +40 | +3.5% | 43,300 |
| 2006/04/24 | 1,180 | 1,210 | 1,110 | 1,140 | -50 | -4.2% | 145,600 |
| 2006/04/21 | 1,250 | 1,260 | 1,180 | 1,190 | -70 | -5.6% | 97,900 |
| 2006/04/20 | 1,280 | 1,290 | 1,250 | 1,260 | -30 | -2.3% | 44,300 |
| 2006/04/19 | 1,320 | 1,320 | 1,270 | 1,290 | +10 | +0.8% | 47,200 |
| 2006/04/18 | 1,260 | 1,300 | 1,250 | 1,280 | +20 | +1.6% | 54,300 |
| 2006/04/17 | 1,350 | 1,350 | 1,250 | 1,260 | -70 | -5.3% | 106,500 |
| 2006/04/14 | 1,330 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 59,100 |
| 2006/04/13 | 1,360 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 65,900 |
| 2006/04/12 | 1,350 | 1,360 | 1,330 | 1,340 | -30 | -2.2% | 114,200 |
| 2006/04/11 | 1,320 | 1,440 | 1,320 | 1,370 | +60 | +4.6% | 498,100 |
| 2006/04/10 | 1,310 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 29,800 |
| 2006/04/07 | 1,310 | 1,330 | 1,310 | 1,320 | ±0 | ±0% | 36,400 |
| 2006/04/06 | 1,310 | 1,340 | 1,310 | 1,320 | +20 | +1.5% | 45,000 |
| 2006/04/05 | 1,330 | 1,340 | 1,290 | 1,300 | -30 | -2.3% | 87,100 |
| 2006/04/04 | 1,350 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 205,000 |
| 2006/04/03 | 1,320 | 1,360 | 1,310 | 1,320 | +20 | +1.5% | 172,900 |
| 2006/03/31 | 1,300 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 41,400 |
| 2006/03/30 | 1,290 | 1,320 | 1,280 | 1,310 | +50 | +4% | 130,300 |
| 2006/03/29 | 1,250 | 1,280 | 1,250 | 1,260 | +20 | +1.6% | 34,700 |
| 2006/03/28 | 1,250 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 34,800 |
| 2006/03/27 | 1,270 | 1,280 | 1,260 | 1,260 | -30 | -2.3% | 30,600 |
| 2006/03/24 | 1,270 | 1,290 | 1,260 | 1,290 | ±0 | ±0% | 33,000 |
| 2006/03/23 | 1,280 | 1,290 | 1,270 | 1,290 | -10 | -0.8% | 26,400 |
| 2006/03/22 | 1,300 | 1,320 | 1,250 | 1,300 | ±0 | ±0% | 99,100 |
| 2006/03/20 | 1,300 | 1,320 | 1,280 | 1,300 | -10 | -0.8% | 55,600 |
| 2006/03/17 | 1,300 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 43,500 |
| 2006/03/16 | 1,320 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 55,700 |
| 2006/03/15 | 1,330 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 53,300 |
| 2006/03/14 | 1,350 | 1,370 | 1,330 | 1,340 | -30 | -2.2% | 109,000 |
| 2006/03/13 | 1,340 | 1,410 | 1,340 | 1,370 | +40 | +3% | 154,400 |
| 2006/03/10 | 1,340 | 1,380 | 1,330 | 1,330 | +10 | +0.8% | 86,300 |
| 2006/03/09 | 1,310 | 1,390 | 1,300 | 1,320 | +20 | +1.5% | 100,500 |
| 2006/03/08 | 1,310 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 44,700 |
| 2006/03/07 | 1,320 | 1,330 | 1,290 | 1,300 | -20 | -1.5% | 27,600 |
| 2006/03/06 | 1,310 | 1,370 | 1,280 | 1,320 | +30 | +2.3% | 53,700 |
| 2006/03/03 | 1,300 | 1,330 | 1,270 | 1,290 | -10 | -0.8% | 36,300 |
| 2006/03/02 | 1,410 | 1,410 | 1,280 | 1,300 | -110 | -7.8% | 131,300 |
| 2006/03/01 | 1,340 | 1,490 | 1,310 | 1,410 | +50 | +3.7% | 113,600 |
| 2006/02/28 | 1,350 | 1,390 | 1,330 | 1,360 | -70 | -4.9% | 89,900 |
| 2006/02/27 | 1,550 | 1,550 | 1,420 | 1,430 | -60 | -4% | 167,600 |
| 2006/02/24 | 1,350 | 1,510 | 1,350 | 1,490 | +90 | +6.4% | 239,100 |
| 2006/02/23 | 1,390 | 1,440 | 1,340 | 1,400 | +110 | +8.5% | 159,400 |
| 2006/02/22 | 1,230 | 1,370 | 1,230 | 1,290 | +40 | +3.2% | 101,300 |
| 2006/02/21 | 1,100 | 1,260 | 1,090 | 1,250 | +130 | +11.6% | 161,200 |
4651～
4700
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
