シャープの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2001/05/22 | 18,910 | 18,950 | 18,520 | 18,520 | -310 | -1.6% | 229,100 |
2001/05/21 | 18,500 | 18,850 | 18,500 | 18,830 | +100 | +0.5% | 223,100 |
2001/05/18 | 18,800 | 18,900 | 18,650 | 18,730 | +130 | +0.7% | 388,000 |
2001/05/17 | 18,440 | 18,620 | 18,260 | 18,600 | +560 | +3.1% | 516,100 |
2001/05/16 | 18,300 | 18,500 | 18,040 | 18,040 | -180 | -1% | 531,500 |
2001/05/15 | 17,900 | 18,220 | 17,810 | 18,220 | +200 | +1.1% | 439,800 |
2001/05/14 | 17,800 | 18,060 | 17,700 | 18,020 | +230 | +1.3% | 347,900 |
2001/05/11 | 17,640 | 17,940 | 17,370 | 17,790 | +420 | +2.4% | 292,600 |
2001/05/10 | 17,170 | 17,700 | 17,170 | 17,370 | -100 | -0.6% | 350,200 |
2001/05/09 | 17,610 | 17,610 | 17,210 | 17,470 | -390 | -2.2% | 221,700 |
2001/05/08 | 17,850 | 17,920 | 17,650 | 17,860 | -60 | -0.3% | 234,100 |
2001/05/07 | 17,650 | 18,050 | 17,640 | 17,920 | +320 | +1.8% | 488,800 |
2001/05/02 | 17,500 | 17,630 | 17,360 | 17,600 | +170 | +1% | 416,200 |
2001/05/01 | 17,160 | 17,450 | 17,050 | 17,430 | +440 | +2.6% | 454,800 |
2001/04/27 | 16,990 | 17,020 | 16,450 | 16,990 | +340 | +2% | 589,200 |
2001/04/26 | 16,750 | 16,900 | 16,500 | 16,650 | +390 | +2.4% | 298,200 |
2001/04/25 | 16,210 | 16,400 | 16,100 | 16,260 | +220 | +1.4% | 260,500 |
2001/04/24 | 16,030 | 16,190 | 15,760 | 16,040 | -290 | -1.8% | 282,200 |
2001/04/23 | 16,350 | 16,770 | 16,260 | 16,330 | ±0 | ±0% | 247,900 |
2001/04/20 | 16,700 | 16,850 | 16,260 | 16,330 | -600 | -3.5% | 357,700 |
2001/04/19 | 17,000 | 17,050 | 16,600 | 16,930 | +670 | +4.1% | 899,700 |
2001/04/18 | 15,700 | 16,290 | 15,690 | 16,260 | +760 | +4.9% | 357,900 |
2001/04/17 | 15,320 | 15,600 | 15,320 | 15,500 | +80 | +0.5% | 118,300 |
2001/04/16 | 15,500 | 15,640 | 15,320 | 15,420 | -80 | -0.5% | 99,200 |
2001/04/13 | 15,730 | 15,950 | 15,410 | 15,500 | -120 | -0.8% | 302,800 |
2001/04/12 | 15,600 | 15,900 | 15,550 | 15,620 | +320 | +2.1% | 356,800 |
2001/04/11 | 15,300 | 15,380 | 14,970 | 15,300 | +150 | +1% | 490,300 |
2001/04/10 | 15,400 | 15,470 | 14,900 | 15,150 | -500 | -3.2% | 332,600 |
2001/04/09 | 16,000 | 16,000 | 15,610 | 15,650 | -400 | -2.5% | 193,300 |
2001/04/06 | 16,370 | 16,370 | 15,910 | 16,050 | +230 | +1.5% | 290,800 |
2001/04/05 | 15,250 | 15,820 | 15,170 | 15,820 | +580 | +3.8% | 338,700 |
2001/04/04 | 15,500 | 15,520 | 14,970 | 15,240 | -290 | -1.9% | 415,600 |
2001/04/03 | 15,700 | 15,860 | 15,510 | 15,530 | -260 | -1.6% | 228,700 |
2001/04/02 | 15,980 | 16,000 | 15,600 | 15,790 | -170 | -1.1% | 191,900 |
2001/03/30 | 16,500 | 16,500 | 15,760 | 15,960 | -260 | -1.6% | 230,100 |
2001/03/29 | 16,500 | 16,600 | 15,960 | 16,220 | -580 | -3.5% | 252,700 |
2001/03/28 | 17,090 | 17,100 | 16,800 | 16,800 | -270 | -1.6% | 291,800 |
2001/03/27 | 16,830 | 17,070 | 16,620 | 17,070 | -130 | -0.8% | 303,900 |
2001/03/26 | 16,590 | 17,200 | 16,500 | 17,200 | +910 | +5.6% | 589,000 |
2001/03/23 | 15,900 | 16,290 | 15,740 | 16,290 | +690 | +4.4% | 491,000 |
2001/03/22 | 15,290 | 15,850 | 15,060 | 15,600 | +300 | +2% | 427,500 |
2001/03/21 | 14,800 | 15,300 | 14,700 | 15,300 | +650 | +4.4% | 312,800 |
2001/03/19 | 14,900 | 15,080 | 14,550 | 14,650 | +50 | +0.3% | 211,900 |
2001/03/16 | 14,450 | 15,070 | 14,400 | 14,600 | -50 | -0.3% | 261,200 |
2001/03/15 | 14,000 | 14,650 | 13,840 | 14,650 | +350 | +2.4% | 305,400 |
2001/03/14 | 14,400 | 14,450 | 14,250 | 14,300 | +100 | +0.7% | 192,200 |
2001/03/13 | 14,000 | 14,340 | 13,910 | 14,200 | -400 | -2.7% | 291,000 |
2001/03/12 | 15,000 | 15,000 | 14,450 | 14,600 | -530 | -3.5% | 307,200 |
2001/03/09 | 15,290 | 15,300 | 14,970 | 15,130 | -150 | -1% | 500,800 |
2001/03/08 | 15,290 | 15,300 | 15,150 | 15,280 | +230 | +1.5% | 214,900 |
5751~
5800
件表示中 / 6828件
類似銘柄と比較する
現在ご覧いただいている「シャープ」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 |
---|---|---|---|---|---|---|---|---|
シャープ | 90,100円 | -9.6% | - | 0.00% | 117.01倍 | 4.11倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。16年8月、台湾・鴻海精密工業の子会社に |
ヒロセ電 | 1,859,000円 | +10.0% | +5.8% | 2.64% | 20.97倍 | 1.70倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
小糸製 | 197,900円 | -4.0% | -27.3% | 2.83% | 18.70倍 | 0.93倍 |
|
自動車照明で首位。車用はトヨタ系が約5割。海外進出に積極的。自動運転技術開発にも注力 |
ソシオネクスト | 260,200円 | -9.6% | -27.3% | 1.92% | 23.94倍 | 3.38倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
スタンレ電 | 260,500円 | +5.8% | +16.9% | 2.46% | 13.01倍 | 0.82倍 |
|
自動車ランプで御三家の一角。LED等の電子機器事業も収益柱。ホンダ向け約4割。好財務 |
市場注目の銘柄
チャート関連のコラム