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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,660 | 1,670 | 1,620 | 1,630 | -10 | -0.6% | 71,400 |
| 2005/07/08 | 1,660 | 1,670 | 1,620 | 1,640 | +10 | +0.6% | 54,400 |
| 2005/07/07 | 1,630 | 1,640 | 1,600 | 1,630 | -10 | -0.6% | 70,000 |
| 2005/07/06 | 1,660 | 1,710 | 1,620 | 1,640 | +10 | +0.6% | 148,200 |
| 2005/07/05 | 1,670 | 1,680 | 1,590 | 1,630 | -30 | -1.8% | 211,600 |
| 2005/07/04 | 1,520 | 1,760 | 1,520 | 1,660 | +140 | +9.2% | 926,100 |
| 2005/07/01 | 1,540 | 1,540 | 1,490 | 1,520 | -10 | -0.7% | 79,300 |
| 2005/06/30 | 1,630 | 1,650 | 1,510 | 1,530 | -70 | -4.4% | 462,100 |
| 2005/06/29 | 1,450 | 1,600 | 1,430 | 1,600 | +200 | +14.3% | 947,000 |
| 2005/06/28 | 1,420 | 1,430 | 1,390 | 1,400 | -20 | -1.4% | 44,800 |
| 2005/06/27 | 1,390 | 1,460 | 1,380 | 1,420 | +30 | +2.2% | 159,300 |
| 2005/06/24 | 1,370 | 1,390 | 1,360 | 1,390 | +10 | +0.7% | 36,500 |
| 2005/06/23 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 34,100 |
| 2005/06/22 | 1,370 | 1,390 | 1,370 | 1,370 | ±0 | ±0% | 37,100 |
| 2005/06/21 | 1,380 | 1,410 | 1,370 | 1,370 | -30 | -2.1% | 47,300 |
| 2005/06/20 | 1,360 | 1,420 | 1,350 | 1,400 | +40 | +2.9% | 54,200 |
| 2005/06/17 | 1,350 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 40,900 |
| 2005/06/16 | 1,400 | 1,400 | 1,340 | 1,360 | -30 | -2.2% | 56,600 |
| 2005/06/15 | 1,410 | 1,420 | 1,380 | 1,390 | -30 | -2.1% | 38,700 |
| 2005/06/14 | 1,430 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 48,400 |
| 2005/06/13 | 1,390 | 1,440 | 1,390 | 1,440 | +70 | +5.1% | 63,300 |
| 2005/06/10 | 1,400 | 1,410 | 1,360 | 1,370 | -10 | -0.7% | 45,300 |
| 2005/06/09 | 1,420 | 1,420 | 1,350 | 1,380 | -40 | -2.8% | 104,800 |
| 2005/06/08 | 1,480 | 1,530 | 1,410 | 1,420 | -120 | -7.8% | 535,000 |
| 2005/06/07 | 1,380 | 1,540 | 1,380 | 1,540 | +200 | +14.9% | 460,100 |
| 2005/06/06 | 1,310 | 1,370 | 1,310 | 1,340 | +30 | +2.3% | 141,700 |
| 2005/06/03 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 29,300 |
| 2005/06/02 | 1,340 | 1,360 | 1,320 | 1,320 | -20 | -1.5% | 42,900 |
| 2005/06/01 | 1,360 | 1,410 | 1,290 | 1,340 | -30 | -2.2% | 112,200 |
| 2005/05/31 | 1,330 | 1,410 | 1,330 | 1,370 | +40 | +3% | 80,500 |
| 2005/05/30 | 1,290 | 1,340 | 1,230 | 1,330 | ±0 | ±0% | 117,300 |
| 2005/05/27 | 1,300 | 1,350 | 1,290 | 1,330 | +30 | +2.3% | 61,000 |
| 2005/05/26 | 1,280 | 1,310 | 1,270 | 1,300 | -40 | -3% | 84,200 |
| 2005/05/25 | 1,430 | 1,430 | 1,320 | 1,340 | -90 | -6.3% | 128,900 |
| 2005/05/24 | 1,400 | 1,430 | 1,390 | 1,430 | ±0 | ±0% | 80,700 |
| 2005/05/23 | 1,460 | 1,470 | 1,420 | 1,430 | -50 | -3.4% | 63,000 |
| 2005/05/20 | 1,470 | 1,480 | 1,440 | 1,480 | +50 | +3.5% | 64,600 |
| 2005/05/19 | 1,440 | 1,540 | 1,430 | 1,430 | +10 | +0.7% | 123,600 |
| 2005/05/18 | 1,420 | 1,440 | 1,380 | 1,420 | -20 | -1.4% | 115,200 |
| 2005/05/17 | 1,600 | 1,600 | 1,360 | 1,440 | -110 | -7.1% | 217,400 |
| 2005/05/16 | 1,610 | 1,730 | 1,550 | 1,550 | -30 | -1.9% | 411,700 |
| 2005/05/13 | 1,570 | 1,580 | 1,550 | 1,580 | +10 | +0.6% | 51,700 |
| 2005/05/12 | 1,590 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 34,900 |
| 2005/05/11 | 1,620 | 1,620 | 1,600 | 1,600 | -30 | -1.8% | 22,500 |
| 2005/05/10 | 1,630 | 1,640 | 1,600 | 1,630 | ±0 | ±0% | 35,800 |
| 2005/05/09 | 1,640 | 1,640 | 1,610 | 1,630 | +30 | +1.9% | 48,100 |
| 2005/05/06 | 1,580 | 1,610 | 1,560 | 1,600 | +20 | +1.3% | 139,400 |
| 2005/05/02 | 1,610 | 1,610 | 1,560 | 1,580 | -50 | -3.1% | 140,500 |
| 2005/04/28 | 1,660 | 1,660 | 1,610 | 1,630 | -50 | -3% | 99,200 |
| 2005/04/27 | 1,670 | 1,680 | 1,650 | 1,680 | +10 | +0.6% | 43,900 |
4851～
4900
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
