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 |
---|---|---|---|---|---|---|---|
1999/12/16 | 22,450 | 22,450 | 21,300 | 21,600 | -1,100 | -4.8% | 191,000 |
1999/12/15 | 22,600 | 23,100 | 22,250 | 22,700 | +100 | +0.4% | 212,300 |
1999/12/14 | 23,150 | 23,150 | 22,150 | 22,600 | -600 | -2.6% | 224,800 |
1999/12/13 | 22,950 | 23,200 | 22,750 | 23,200 | +300 | +1.3% | 339,600 |
1999/12/10 | 23,000 | 23,200 | 22,600 | 22,900 | +50 | +0.2% | 486,200 |
1999/12/09 | 22,700 | 22,850 | 22,500 | 22,850 | -100 | -0.4% | 129,100 |
1999/12/08 | 22,900 | 23,000 | 22,450 | 22,950 | -50 | -0.2% | 219,800 |
1999/12/07 | 23,200 | 23,250 | 22,650 | 23,000 | -300 | -1.3% | 357,500 |
1999/12/06 | 22,950 | 23,300 | 22,450 | 23,300 | +1,150 | +5.2% | 435,100 |
1999/12/03 | 21,700 | 22,200 | 21,100 | 22,150 | +800 | +3.7% | 329,200 |
1999/12/02 | 21,500 | 21,600 | 20,700 | 21,350 | +250 | +1.2% | 334,900 |
1999/12/01 | 21,000 | 21,250 | 20,650 | 21,100 | +250 | +1.2% | 325,500 |
1999/11/30 | 21,400 | 21,750 | 20,800 | 20,850 | -550 | -2.6% | 265,700 |
1999/11/29 | 21,700 | 22,050 | 21,150 | 21,400 | -750 | -3.4% | 298,200 |
1999/11/26 | 22,500 | 22,750 | 22,050 | 22,150 | -850 | -3.7% | 348,900 |
1999/11/25 | 23,300 | 23,500 | 22,700 | 23,000 | -100 | -0.4% | 301,400 |
1999/11/24 | 23,100 | 23,750 | 22,700 | 23,100 | -800 | -3.3% | 675,500 |
1999/11/22 | 21,500 | 24,000 | 21,150 | 23,900 | +3,050 | +14.6% | 1,314,400 |
1999/11/19 | 20,400 | 21,000 | 20,000 | 20,850 | +1,050 | +5.3% | 702,600 |
1999/11/18 | 19,000 | 20,100 | 18,890 | 19,800 | +910 | +4.8% | 293,000 |
1999/11/17 | 19,500 | 19,740 | 18,750 | 18,890 | -360 | -1.9% | 245,400 |
1999/11/16 | 19,500 | 19,550 | 19,110 | 19,250 | -510 | -2.6% | 218,300 |
1999/11/15 | 20,450 | 20,600 | 19,700 | 19,760 | -290 | -1.4% | 396,300 |
1999/11/12 | 20,300 | 20,600 | 19,920 | 20,050 | +380 | +1.9% | 559,200 |
1999/11/11 | 20,300 | 20,450 | 19,510 | 19,670 | -330 | -1.7% | 371,300 |
1999/11/10 | 19,810 | 20,600 | 19,800 | 20,000 | +200 | +1% | 834,800 |
1999/11/09 | 19,000 | 19,980 | 18,900 | 19,800 | +1,190 | +6.4% | 907,000 |
1999/11/08 | 19,120 | 19,150 | 18,610 | 18,610 | +90 | +0.5% | 475,000 |
1999/11/05 | 18,000 | 18,550 | 17,730 | 18,520 | +1,060 | +6.1% | 744,000 |
1999/11/04 | 17,380 | 17,790 | 17,300 | 17,460 | +460 | +2.7% | 537,900 |
1999/11/02 | 16,500 | 17,130 | 16,460 | 17,000 | +270 | +1.6% | 284,500 |
1999/11/01 | 16,600 | 16,930 | 16,570 | 16,730 | +130 | +0.8% | 213,500 |
1999/10/29 | 16,490 | 16,750 | 16,410 | 16,600 | +550 | +3.4% | 360,100 |
1999/10/28 | 15,510 | 16,080 | 15,510 | 16,050 | +850 | +5.6% | 204,600 |
1999/10/27 | 15,900 | 16,060 | 15,200 | 15,200 | -400 | -2.6% | 168,700 |
1999/10/26 | 15,360 | 15,700 | 15,360 | 15,600 | +290 | +1.9% | 87,000 |
1999/10/25 | 15,550 | 15,600 | 15,300 | 15,310 | -290 | -1.9% | 135,100 |
1999/10/22 | 16,000 | 16,050 | 15,100 | 15,600 | -200 | -1.3% | 156,700 |
1999/10/21 | 16,500 | 16,880 | 15,620 | 15,800 | -100 | -0.6% | 444,400 |
1999/10/20 | 15,950 | 16,030 | 15,800 | 15,900 | +340 | +2.2% | 166,400 |
1999/10/19 | 15,610 | 15,610 | 15,390 | 15,560 | +250 | +1.6% | 146,600 |
1999/10/18 | 14,800 | 15,640 | 14,800 | 15,310 | -90 | -0.6% | 128,000 |
1999/10/15 | 15,850 | 15,850 | 15,140 | 15,400 | -520 | -3.3% | 186,000 |
1999/10/14 | 16,110 | 16,350 | 15,880 | 15,920 | -180 | -1.1% | 199,400 |
1999/10/13 | 16,100 | 16,500 | 16,100 | 16,100 | -500 | -3% | 225,900 |
1999/10/12 | 17,000 | 17,060 | 16,600 | 16,600 | -200 | -1.2% | 68,600 |
1999/10/08 | 16,950 | 16,950 | 16,400 | 16,800 | -150 | -0.9% | 200,700 |
1999/10/07 | 17,120 | 17,210 | 16,950 | 16,950 | +130 | +0.8% | 137,300 |
1999/10/06 | 17,170 | 17,170 | 16,800 | 16,820 | -270 | -1.6% | 112,500 |
1999/10/05 | 17,400 | 17,500 | 17,000 | 17,090 | -150 | -0.9% | 162,600 |
6101~
6150
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