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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,720 | 1,720 | 1,670 | 1,680 | +10 | +0.6% | 153,500 |
| 2005/09/20 | 1,650 | 1,710 | 1,640 | 1,670 | +60 | +3.7% | 299,200 |
| 2005/09/16 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 32,700 |
| 2005/09/15 | 1,600 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 35,200 |
| 2005/09/14 | 1,620 | 1,630 | 1,600 | 1,610 | +10 | +0.6% | 36,400 |
| 2005/09/13 | 1,610 | 1,610 | 1,580 | 1,600 | +20 | +1.3% | 26,000 |
| 2005/09/12 | 1,580 | 1,600 | 1,570 | 1,580 | -10 | -0.6% | 33,700 |
| 2005/09/09 | 1,590 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 20,000 |
| 2005/09/08 | 1,600 | 1,630 | 1,570 | 1,600 | +20 | +1.3% | 97,300 |
| 2005/09/07 | 1,600 | 1,600 | 1,580 | 1,580 | -10 | -0.6% | 24,100 |
| 2005/09/06 | 1,600 | 1,610 | 1,580 | 1,590 | -10 | -0.6% | 39,000 |
| 2005/09/05 | 1,610 | 1,620 | 1,590 | 1,600 | ±0 | ±0% | 30,500 |
| 2005/09/02 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 57,000 |
| 2005/09/01 | 1,610 | 1,610 | 1,580 | 1,600 | -20 | -1.2% | 45,600 |
| 2005/08/31 | 1,630 | 1,640 | 1,600 | 1,620 | -10 | -0.6% | 48,500 |
| 2005/08/30 | 1,650 | 1,660 | 1,620 | 1,630 | +10 | +0.6% | 87,500 |
| 2005/08/29 | 1,640 | 1,670 | 1,610 | 1,620 | +20 | +1.3% | 126,200 |
| 2005/08/26 | 1,580 | 1,620 | 1,580 | 1,600 | +20 | +1.3% | 54,900 |
| 2005/08/25 | 1,610 | 1,620 | 1,570 | 1,580 | -40 | -2.5% | 125,600 |
| 2005/08/24 | 1,550 | 1,670 | 1,550 | 1,620 | +90 | +5.9% | 307,500 |
| 2005/08/23 | 1,500 | 1,580 | 1,500 | 1,530 | +30 | +2% | 112,200 |
| 2005/08/22 | 1,500 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 15,800 |
| 2005/08/19 | 1,510 | 1,540 | 1,490 | 1,520 | +10 | +0.7% | 53,300 |
| 2005/08/18 | 1,530 | 1,530 | 1,490 | 1,510 | -20 | -1.3% | 40,100 |
| 2005/08/17 | 1,520 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 28,900 |
| 2005/08/16 | 1,560 | 1,560 | 1,490 | 1,510 | -50 | -3.2% | 105,800 |
| 2005/08/15 | 1,560 | 1,590 | 1,500 | 1,560 | -30 | -1.9% | 194,900 |
| 2005/08/12 | 1,500 | 1,590 | 1,450 | 1,590 | +200 | +14.4% | 524,300 |
| 2005/08/11 | 1,500 | 1,500 | 1,390 | 1,390 | -120 | -7.9% | 82,600 |
| 2005/08/10 | 1,520 | 1,520 | 1,490 | 1,510 | +30 | +2% | 65,500 |
| 2005/08/09 | 1,430 | 1,500 | 1,430 | 1,480 | +30 | +2.1% | 36,500 |
| 2005/08/08 | 1,360 | 1,450 | 1,350 | 1,450 | +20 | +1.4% | 53,400 |
| 2005/08/05 | 1,460 | 1,480 | 1,410 | 1,430 | -30 | -2.1% | 52,800 |
| 2005/08/04 | 1,470 | 1,510 | 1,450 | 1,460 | +10 | +0.7% | 124,700 |
| 2005/08/03 | 1,650 | 1,660 | 1,420 | 1,450 | -210 | -12.7% | 284,600 |
| 2005/08/02 | 1,640 | 1,700 | 1,640 | 1,660 | +20 | +1.2% | 88,400 |
| 2005/08/01 | 1,650 | 1,660 | 1,630 | 1,640 | -10 | -0.6% | 33,300 |
| 2005/07/29 | 1,670 | 1,670 | 1,630 | 1,650 | ±0 | ±0% | 41,600 |
| 2005/07/28 | 1,720 | 1,720 | 1,650 | 1,650 | -40 | -2.4% | 116,600 |
| 2005/07/27 | 1,760 | 1,770 | 1,680 | 1,690 | -20 | -1.2% | 339,800 |
| 2005/07/26 | 1,640 | 1,720 | 1,630 | 1,710 | +80 | +4.9% | 197,300 |
| 2005/07/25 | 1,610 | 1,680 | 1,610 | 1,630 | +40 | +2.5% | 189,000 |
| 2005/07/22 | 1,590 | 1,600 | 1,570 | 1,590 | ±0 | ±0% | 44,500 |
| 2005/07/21 | 1,570 | 1,610 | 1,570 | 1,590 | +20 | +1.3% | 56,900 |
| 2005/07/20 | 1,580 | 1,590 | 1,570 | 1,570 | -10 | -0.6% | 33,900 |
| 2005/07/19 | 1,590 | 1,590 | 1,560 | 1,580 | -20 | -1.3% | 27,300 |
| 2005/07/15 | 1,610 | 1,610 | 1,570 | 1,600 | +10 | +0.6% | 44,800 |
| 2005/07/14 | 1,610 | 1,630 | 1,560 | 1,590 | +10 | +0.6% | 74,300 |
| 2005/07/13 | 1,570 | 1,590 | 1,560 | 1,580 | ±0 | ±0% | 53,200 |
| 2005/07/12 | 1,640 | 1,640 | 1,560 | 1,580 | -50 | -3.1% | 87,100 |
4801～
4850
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
