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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 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 |
4851～
4900
件表示中 / 5293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 | 34,200円 | -15.1% | -21.6% | 2.92% | 4.85倍 | 0.46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 |
| プリメックス | 90,000円 | +0.2% | -3.3% | 2.78% | 11.84倍 | 0.60倍 |
|
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 |
| ｃｏｔｔａ | 42,900円 | +52.2% | +40.6% | 1.86% | 9.27倍 | 1.02倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 大 水 | 33,600円 | +0.7% | +0.7% | 1.79% | 7.99倍 | 0.40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 |
| 平和紙 | 43,600円 | +2.3% | +9.2% | 2.75% | 30.11倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
市場注目の銘柄
チャート関連のコラム
