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 |
---|---|---|---|---|---|---|---|
2000/05/17 | 21,400 | 21,500 | 20,900 | 21,000 | -400 | -1.9% | 130,300 |
2000/05/16 | 21,600 | 21,600 | 21,200 | 21,400 | +150 | +0.7% | 190,100 |
2000/05/15 | 21,350 | 21,500 | 21,050 | 21,250 | +350 | +1.7% | 231,100 |
2000/05/12 | 20,900 | 21,150 | 20,700 | 20,900 | +1,160 | +5.9% | 399,800 |
2000/05/11 | 20,500 | 20,750 | 19,550 | 19,740 | -1,460 | -6.9% | 305,000 |
2000/05/10 | 21,000 | 21,200 | 20,550 | 21,200 | +50 | +0.2% | 155,400 |
2000/05/09 | 21,000 | 21,400 | 20,900 | 21,150 | +150 | +0.7% | 265,400 |
2000/05/08 | 21,300 | 21,400 | 20,800 | 21,000 | +100 | +0.5% | 396,200 |
2000/05/02 | 21,500 | 21,550 | 20,850 | 20,900 | -800 | -3.7% | 221,200 |
2000/05/01 | 21,400 | 21,700 | 21,100 | 21,700 | +850 | +4.1% | 340,000 |
2000/04/28 | 20,800 | 20,900 | 20,500 | 20,850 | +600 | +3% | 351,100 |
2000/04/27 | 20,550 | 20,650 | 20,100 | 20,250 | +100 | +0.5% | 318,900 |
2000/04/26 | 20,650 | 20,750 | 20,150 | 20,150 | -300 | -1.5% | 200,100 |
2000/04/25 | 20,150 | 20,650 | 20,100 | 20,450 | +300 | +1.5% | 130,500 |
2000/04/24 | 19,950 | 20,450 | 19,760 | 20,150 | +1,100 | +5.8% | 257,300 |
2000/04/21 | 20,050 | 20,300 | 19,000 | 19,050 | -680 | -3.4% | 365,100 |
2000/04/20 | 19,650 | 20,150 | 19,580 | 19,730 | -320 | -1.6% | 199,700 |
2000/04/19 | 20,200 | 20,400 | 19,930 | 20,050 | +170 | +0.9% | 233,700 |
2000/04/18 | 19,700 | 19,980 | 19,300 | 19,880 | +780 | +4.1% | 252,500 |
2000/04/17 | 18,500 | 19,390 | 18,500 | 19,100 | -1,000 | -5% | 316,800 |
2000/04/14 | 19,900 | 20,750 | 19,890 | 20,100 | +130 | +0.7% | 225,200 |
2000/04/13 | 20,350 | 20,500 | 19,530 | 19,970 | -880 | -4.2% | 325,100 |
2000/04/12 | 20,400 | 20,850 | 20,300 | 20,850 | -350 | -1.7% | 287,000 |
2000/04/11 | 21,350 | 21,400 | 21,100 | 21,200 | -50 | -0.2% | 136,000 |
2000/04/10 | 21,350 | 21,350 | 20,900 | 21,250 | +850 | +4.2% | 182,200 |
2000/04/07 | 20,350 | 20,850 | 20,350 | 20,400 | +350 | +1.7% | 218,600 |
2000/04/06 | 20,400 | 20,500 | 19,900 | 20,050 | -400 | -2% | 273,300 |
2000/04/05 | 20,250 | 20,550 | 20,200 | 20,450 | -600 | -2.9% | 293,500 |
2000/04/04 | 21,600 | 21,750 | 20,900 | 21,050 | -550 | -2.5% | 196,100 |
2000/04/03 | 21,700 | 22,100 | 21,600 | 21,600 | -350 | -1.6% | 216,500 |
2000/03/31 | 21,950 | 22,450 | 21,900 | 21,950 | -1,200 | -5.2% | 230,500 |
2000/03/30 | 23,800 | 23,800 | 23,100 | 23,150 | -250 | -1.1% | 252,600 |
2000/03/29 | 22,850 | 23,700 | 22,400 | 23,400 | +150 | +0.6% | 306,000 |
2000/03/28 | 23,450 | 23,700 | 23,200 | 23,250 | -250 | -1.1% | 352,100 |
2000/03/27 | 22,700 | 23,500 | 22,200 | 23,500 | +800 | +3.5% | 316,000 |
2000/03/24 | 22,400 | 22,900 | 22,100 | 22,700 | +1,100 | +5.1% | 254,700 |
2000/03/23 | 22,000 | 22,200 | 21,600 | 21,600 | -350 | -1.6% | 177,300 |
2000/03/22 | 22,650 | 22,900 | 21,700 | 21,950 | -750 | -3.3% | 300,100 |
2000/03/21 | 21,950 | 22,700 | 21,550 | 22,700 | +350 | +1.6% | 131,500 |
2000/03/17 | 22,300 | 22,800 | 21,900 | 22,350 | +150 | +0.7% | 241,000 |
2000/03/16 | 21,450 | 22,200 | 21,200 | 22,200 | +1,550 | +7.5% | 401,900 |
2000/03/15 | 20,500 | 20,700 | 20,000 | 20,650 | +50 | +0.2% | 181,500 |
2000/03/14 | 19,820 | 20,950 | 19,820 | 20,600 | +400 | +2% | 257,300 |
2000/03/13 | 22,000 | 22,000 | 19,950 | 20,200 | -2,350 | -10.4% | 347,900 |
2000/03/10 | 23,200 | 23,200 | 22,200 | 22,550 | -250 | -1.1% | 463,500 |
2000/03/09 | 22,500 | 23,100 | 22,500 | 22,800 | +500 | +2.2% | 456,900 |
2000/03/08 | 20,750 | 22,500 | 20,750 | 22,300 | +750 | +3.5% | 283,300 |
2000/03/07 | 21,600 | 21,800 | 20,650 | 21,550 | -450 | -2% | 212,600 |
2000/03/06 | 22,550 | 22,700 | 21,800 | 22,000 | -200 | -0.9% | 206,300 |
2000/03/03 | 22,050 | 22,400 | 21,750 | 22,200 | -100 | -0.4% | 249,700 |
6001~
6050
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