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 |
---|---|---|---|---|---|---|---|
2000/03/02 | 22,400 | 22,900 | 22,250 | 22,300 | -100 | -0.4% | 183,400 |
2000/03/01 | 23,400 | 23,700 | 22,300 | 22,400 | -600 | -2.6% | 500,400 |
2000/02/29 | 22,000 | 23,200 | 21,500 | 23,000 | +900 | +4.1% | 785,900 |
2000/02/28 | 21,200 | 22,350 | 21,100 | 22,100 | +1,300 | +6.3% | 854,200 |
2000/02/25 | 20,950 | 20,950 | 20,400 | 20,800 | +50 | +0.2% | 245,500 |
2000/02/24 | 20,000 | 20,900 | 19,970 | 20,750 | +1,410 | +7.3% | 515,800 |
2000/02/23 | 19,000 | 19,370 | 18,950 | 19,340 | +620 | +3.3% | 173,600 |
2000/02/22 | 18,510 | 18,900 | 18,500 | 18,720 | +220 | +1.2% | 234,000 |
2000/02/21 | 19,000 | 19,000 | 18,460 | 18,500 | -850 | -4.4% | 384,000 |
2000/02/18 | 20,150 | 20,200 | 19,150 | 19,350 | -950 | -4.7% | 342,700 |
2000/02/17 | 20,200 | 20,300 | 19,900 | 20,300 | +150 | +0.7% | 432,500 |
2000/02/16 | 20,200 | 20,300 | 20,000 | 20,150 | -200 | -1% | 343,300 |
2000/02/15 | 20,900 | 20,900 | 20,300 | 20,350 | +50 | +0.2% | 305,300 |
2000/02/14 | 20,800 | 21,150 | 20,200 | 20,300 | -450 | -2.2% | 315,900 |
2000/02/10 | 20,800 | 20,900 | 20,550 | 20,750 | -250 | -1.2% | 257,900 |
2000/02/09 | 21,050 | 21,250 | 20,600 | 21,000 | +150 | +0.7% | 489,000 |
2000/02/08 | 21,300 | 21,400 | 20,550 | 20,850 | -50 | -0.2% | 555,800 |
2000/02/07 | 20,250 | 20,900 | 20,150 | 20,900 | +1,290 | +6.6% | 1,101,500 |
2000/02/04 | 19,900 | 19,900 | 19,450 | 19,610 | +360 | +1.9% | 757,500 |
2000/02/03 | 18,500 | 19,450 | 18,490 | 19,250 | +950 | +5.2% | 904,400 |
2000/02/02 | 18,400 | 18,650 | 18,300 | 18,300 | -40 | -0.2% | 722,900 |
2000/02/01 | 18,510 | 18,700 | 18,260 | 18,340 | -680 | -3.6% | 779,700 |
2000/01/31 | 19,310 | 19,480 | 19,010 | 19,020 | -580 | -3% | 363,500 |
2000/01/28 | 19,510 | 19,680 | 19,250 | 19,600 | +190 | +1% | 607,500 |
2000/01/27 | 19,300 | 19,500 | 19,060 | 19,410 | +280 | +1.5% | 503,900 |
2000/01/26 | 19,400 | 19,400 | 18,520 | 19,130 | +330 | +1.8% | 731,900 |
2000/01/25 | 19,000 | 19,340 | 18,540 | 18,800 | -870 | -4.4% | 1,197,200 |
2000/01/24 | 20,000 | 20,350 | 19,560 | 19,670 | -130 | -0.7% | 594,900 |
2000/01/21 | 19,700 | 19,980 | 19,490 | 19,800 | -700 | -3.4% | 724,000 |
2000/01/20 | 20,450 | 20,800 | 20,150 | 20,500 | -750 | -3.5% | 555,400 |
2000/01/19 | 21,550 | 22,150 | 21,200 | 21,250 | -250 | -1.2% | 265,300 |
2000/01/18 | 22,150 | 22,300 | 21,450 | 21,500 | -600 | -2.7% | 264,600 |
2000/01/17 | 22,150 | 22,250 | 21,800 | 22,100 | -850 | -3.7% | 453,000 |
2000/01/14 | 23,600 | 23,600 | 22,250 | 22,950 | -1,050 | -4.4% | 416,000 |
2000/01/13 | 25,000 | 25,250 | 23,550 | 24,000 | -600 | -2.4% | 252,500 |
2000/01/12 | 24,350 | 25,300 | 24,250 | 24,600 | -250 | -1% | 342,200 |
2000/01/11 | 25,200 | 25,200 | 24,500 | 24,850 | +2,450 | +10.9% | 428,500 |
2000/01/07 | 22,550 | 22,950 | 22,000 | 22,400 | -850 | -3.7% | 408,100 |
2000/01/06 | 24,300 | 24,300 | 23,250 | 23,250 | -1,050 | -4.3% | 310,800 |
2000/01/05 | 24,400 | 24,950 | 23,550 | 24,300 | -2,100 | -8% | 363,400 |
2000/01/04 | 26,400 | 26,650 | 26,050 | 26,400 | +250 | +1% | 271,400 |
1999/12/30 | 26,300 | 26,350 | 25,600 | 26,150 | +50 | +0.2% | 110,500 |
1999/12/29 | 26,300 | 26,750 | 25,800 | 26,100 | +200 | +0.8% | 415,400 |
1999/12/28 | 24,650 | 26,100 | 24,650 | 25,900 | +1,450 | +5.9% | 473,300 |
1999/12/27 | 24,650 | 24,750 | 24,250 | 24,450 | -450 | -1.8% | 227,100 |
1999/12/24 | 23,600 | 25,550 | 23,600 | 24,900 | +1,700 | +7.3% | 1,134,700 |
1999/12/22 | 23,200 | 23,250 | 22,900 | 23,200 | +400 | +1.8% | 142,300 |
1999/12/21 | 23,200 | 23,600 | 22,700 | 22,800 | -250 | -1.1% | 386,000 |
1999/12/20 | 22,750 | 23,400 | 22,450 | 23,050 | +1,000 | +4.5% | 476,500 |
1999/12/17 | 21,600 | 22,600 | 21,500 | 22,050 | +450 | +2.1% | 268,300 |
6051~
6100
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