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 |
---|---|---|---|---|---|---|---|
2000/10/06 | 16,640 | 16,980 | 16,610 | 16,930 | +360 | +2.2% | 244,900 |
2000/10/05 | 16,850 | 16,850 | 16,520 | 16,570 | -290 | -1.7% | 216,700 |
2000/10/04 | 16,410 | 16,900 | 16,290 | 16,860 | +350 | +2.1% | 428,700 |
2000/10/03 | 16,650 | 16,940 | 16,400 | 16,510 | -90 | -0.5% | 272,100 |
2000/10/02 | 16,700 | 16,700 | 16,350 | 16,600 | -120 | -0.7% | 248,600 |
2000/09/29 | 16,970 | 17,150 | 16,720 | 16,720 | -100 | -0.6% | 312,000 |
2000/09/28 | 16,950 | 16,990 | 16,740 | 16,820 | -130 | -0.8% | 464,400 |
2000/09/27 | 17,600 | 17,600 | 16,820 | 16,950 | -790 | -4.5% | 274,800 |
2000/09/26 | 18,170 | 18,190 | 17,630 | 17,740 | -360 | -2% | 209,700 |
2000/09/25 | 18,480 | 18,500 | 17,860 | 18,100 | +300 | +1.7% | 321,300 |
2000/09/22 | 18,000 | 18,000 | 17,800 | 17,800 | -780 | -4.2% | 301,500 |
2000/09/21 | 18,400 | 18,640 | 18,360 | 18,580 | +340 | +1.9% | 721,300 |
2000/09/20 | 17,580 | 18,440 | 17,560 | 18,240 | +780 | +4.5% | 873,200 |
2000/09/19 | 17,490 | 17,550 | 17,220 | 17,460 | +270 | +1.6% | 560,700 |
2000/09/18 | 16,890 | 17,420 | 16,800 | 17,190 | +130 | +0.8% | 324,900 |
2000/09/14 | 16,940 | 17,200 | 16,800 | 17,060 | +120 | +0.7% | 353,100 |
2000/09/13 | 16,900 | 17,120 | 16,850 | 16,940 | +160 | +1% | 493,800 |
2000/09/12 | 16,480 | 16,870 | 16,410 | 16,780 | +370 | +2.3% | 434,900 |
2000/09/11 | 16,530 | 16,680 | 16,300 | 16,410 | -190 | -1.1% | 390,900 |
2000/09/08 | 16,670 | 16,900 | 16,530 | 16,600 | -80 | -0.5% | 576,500 |
2000/09/07 | 16,700 | 16,840 | 16,530 | 16,680 | -170 | -1% | 247,200 |
2000/09/06 | 16,800 | 17,100 | 16,710 | 16,850 | -250 | -1.5% | 410,400 |
2000/09/05 | 17,350 | 17,370 | 17,070 | 17,100 | -370 | -2.1% | 226,000 |
2000/09/04 | 17,460 | 17,580 | 17,300 | 17,470 | +10 | +0.1% | 248,700 |
2000/09/01 | 17,590 | 17,650 | 17,120 | 17,460 | +470 | +2.8% | 240,700 |
2000/08/31 | 17,470 | 17,770 | 16,900 | 16,990 | -610 | -3.5% | 478,400 |
2000/08/30 | 17,500 | 17,700 | 17,310 | 17,600 | +50 | +0.3% | 284,200 |
2000/08/29 | 17,950 | 17,990 | 17,410 | 17,550 | -390 | -2.2% | 448,100 |
2000/08/28 | 17,640 | 17,940 | 17,520 | 17,940 | +390 | +2.2% | 846,500 |
2000/08/25 | 16,170 | 17,850 | 16,120 | 17,550 | +1,680 | +10.6% | 1,386,900 |
2000/08/24 | 15,900 | 16,100 | 15,830 | 15,870 | -70 | -0.4% | 449,500 |
2000/08/23 | 15,890 | 16,100 | 15,860 | 15,940 | +100 | +0.6% | 243,100 |
2000/08/22 | 15,850 | 15,920 | 15,770 | 15,840 | -100 | -0.6% | 213,000 |
2000/08/21 | 15,840 | 16,100 | 15,830 | 15,940 | +100 | +0.6% | 196,100 |
2000/08/18 | 15,850 | 15,900 | 15,700 | 15,840 | -160 | -1% | 262,900 |
2000/08/17 | 16,200 | 16,240 | 15,940 | 16,000 | -280 | -1.7% | 233,200 |
2000/08/16 | 16,310 | 16,400 | 16,200 | 16,280 | -150 | -0.9% | 190,200 |
2000/08/15 | 16,200 | 16,490 | 16,050 | 16,430 | +330 | +2% | 159,300 |
2000/08/14 | 16,440 | 16,440 | 15,940 | 16,100 | -40 | -0.2% | 313,600 |
2000/08/11 | 16,030 | 16,140 | 15,960 | 16,140 | -10 | -0.1% | 337,200 |
2000/08/10 | 16,380 | 16,400 | 16,070 | 16,150 | -250 | -1.5% | 249,400 |
2000/08/09 | 16,300 | 16,400 | 16,210 | 16,400 | +60 | +0.4% | 129,100 |
2000/08/08 | 16,350 | 16,440 | 16,260 | 16,340 | +50 | +0.3% | 165,100 |
2000/08/07 | 16,200 | 16,350 | 16,160 | 16,290 | ±0 | ±0% | 164,800 |
2000/08/04 | 16,500 | 16,510 | 16,200 | 16,290 | -490 | -2.9% | 318,100 |
2000/08/03 | 16,990 | 17,000 | 16,610 | 16,780 | -30 | -0.2% | 146,900 |
2000/08/02 | 16,730 | 16,870 | 16,640 | 16,810 | ±0 | ±0% | 151,400 |
2000/08/01 | 16,600 | 16,890 | 16,450 | 16,810 | +410 | +2.5% | 246,300 |
2000/07/31 | 16,150 | 16,400 | 16,050 | 16,400 | -50 | -0.3% | 199,200 |
2000/07/28 | 16,500 | 16,610 | 16,300 | 16,450 | -340 | -2% | 232,500 |
5901~
5950
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