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 |
---|---|---|---|---|---|---|---|
2000/07/27 | 16,850 | 16,860 | 16,600 | 16,790 | -10 | -0.1% | 157,800 |
2000/07/26 | 16,800 | 16,930 | 16,720 | 16,800 | -140 | -0.8% | 170,000 |
2000/07/25 | 16,800 | 16,940 | 16,710 | 16,940 | -190 | -1.1% | 366,400 |
2000/07/24 | 17,200 | 17,250 | 16,800 | 17,130 | -270 | -1.6% | 200,600 |
2000/07/21 | 17,650 | 17,680 | 17,100 | 17,400 | +50 | +0.3% | 291,700 |
2000/07/19 | 16,600 | 17,350 | 16,520 | 17,350 | +990 | +6.1% | 513,000 |
2000/07/18 | 16,680 | 16,680 | 16,290 | 16,360 | -670 | -3.9% | 712,300 |
2000/07/17 | 17,150 | 17,150 | 16,950 | 17,030 | -150 | -0.9% | 437,400 |
2000/07/14 | 17,500 | 17,600 | 17,000 | 17,180 | -420 | -2.4% | 586,300 |
2000/07/13 | 17,750 | 17,830 | 17,530 | 17,600 | -100 | -0.6% | 325,300 |
2000/07/12 | 17,900 | 17,940 | 17,620 | 17,700 | -190 | -1.1% | 457,300 |
2000/07/11 | 17,990 | 18,000 | 17,800 | 17,890 | -190 | -1.1% | 456,800 |
2000/07/10 | 18,360 | 18,440 | 18,020 | 18,080 | -230 | -1.3% | 357,200 |
2000/07/07 | 18,400 | 18,540 | 18,180 | 18,310 | -120 | -0.7% | 407,200 |
2000/07/06 | 18,400 | 18,500 | 18,250 | 18,430 | -560 | -2.9% | 313,400 |
2000/07/05 | 18,750 | 19,010 | 18,610 | 18,990 | +380 | +2% | 303,300 |
2000/07/04 | 18,600 | 18,690 | 18,430 | 18,610 | +90 | +0.5% | 435,100 |
2000/07/03 | 19,050 | 19,160 | 18,520 | 18,520 | -230 | -1.2% | 261,500 |
2000/06/30 | 18,650 | 18,950 | 18,630 | 18,750 | +220 | +1.2% | 162,500 |
2000/06/29 | 18,440 | 18,730 | 18,440 | 18,530 | +250 | +1.4% | 217,300 |
2000/06/28 | 18,200 | 18,280 | 18,110 | 18,280 | -10 | -0.1% | 247,000 |
2000/06/27 | 18,300 | 18,450 | 18,100 | 18,290 | +70 | +0.4% | 273,700 |
2000/06/26 | 18,360 | 18,570 | 18,210 | 18,220 | -430 | -2.3% | 241,800 |
2000/06/23 | 18,850 | 18,950 | 18,600 | 18,650 | -360 | -1.9% | 257,200 |
2000/06/22 | 19,090 | 19,340 | 19,010 | 19,010 | +220 | +1.2% | 285,700 |
2000/06/21 | 18,710 | 18,980 | 18,690 | 18,790 | +340 | +1.8% | 413,800 |
2000/06/20 | 18,580 | 18,680 | 18,260 | 18,450 | +270 | +1.5% | 206,200 |
2000/06/19 | 18,090 | 18,850 | 18,060 | 18,180 | +370 | +2.1% | 304,900 |
2000/06/16 | 18,060 | 18,300 | 17,780 | 17,810 | -370 | -2% | 315,800 |
2000/06/15 | 18,400 | 18,400 | 18,160 | 18,180 | -290 | -1.6% | 259,300 |
2000/06/14 | 18,870 | 18,970 | 18,370 | 18,470 | -100 | -0.5% | 220,400 |
2000/06/13 | 18,650 | 18,690 | 18,500 | 18,570 | -210 | -1.1% | 268,000 |
2000/06/12 | 19,050 | 19,200 | 18,720 | 18,780 | -170 | -0.9% | 222,200 |
2000/06/09 | 19,430 | 19,500 | 18,860 | 18,950 | -780 | -4% | 554,700 |
2000/06/08 | 19,940 | 19,950 | 19,260 | 19,730 | +20 | +0.1% | 192,600 |
2000/06/07 | 19,900 | 20,050 | 19,680 | 19,710 | -290 | -1.5% | 73,800 |
2000/06/06 | 20,200 | 20,250 | 19,900 | 20,000 | -250 | -1.2% | 109,100 |
2000/06/05 | 20,300 | 20,300 | 20,100 | 20,250 | +360 | +1.8% | 101,800 |
2000/06/02 | 20,000 | 20,150 | 19,810 | 19,890 | -60 | -0.3% | 125,500 |
2000/06/01 | 19,500 | 19,950 | 19,500 | 19,950 | +550 | +2.8% | 91,400 |
2000/05/31 | 19,700 | 20,050 | 19,400 | 19,400 | ±0 | ±0% | 200,700 |
2000/05/30 | 19,100 | 19,590 | 19,100 | 19,400 | +100 | +0.5% | 104,100 |
2000/05/29 | 18,690 | 19,300 | 18,610 | 19,300 | +800 | +4.3% | 66,600 |
2000/05/26 | 18,820 | 18,950 | 18,500 | 18,500 | -240 | -1.3% | 170,900 |
2000/05/25 | 19,010 | 19,140 | 18,600 | 18,740 | -90 | -0.5% | 218,600 |
2000/05/24 | 18,440 | 19,150 | 18,200 | 18,830 | +330 | +1.8% | 285,400 |
2000/05/23 | 18,740 | 19,000 | 18,030 | 18,500 | -840 | -4.3% | 433,500 |
2000/05/22 | 19,390 | 19,480 | 19,200 | 19,340 | -650 | -3.3% | 260,500 |
2000/05/19 | 20,500 | 20,500 | 19,870 | 19,990 | -710 | -3.4% | 268,000 |
2000/05/18 | 21,000 | 21,150 | 20,500 | 20,700 | -300 | -1.4% | 161,700 |
5951~
6000
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