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 |
---|---|---|---|---|---|---|---|
1999/10/04 | 17,370 | 17,450 | 17,000 | 17,240 | +170 | +1% | 155,600 |
1999/10/01 | 17,060 | 17,260 | 16,850 | 17,070 | +10 | +0.1% | 111,000 |
1999/09/30 | 16,700 | 17,090 | 16,670 | 17,060 | +360 | +2.2% | 194,100 |
1999/09/29 | 17,000 | 17,000 | 16,650 | 16,700 | -300 | -1.8% | 124,300 |
1999/09/28 | 17,000 | 17,070 | 16,920 | 17,000 | +400 | +2.4% | 98,800 |
1999/09/27 | 16,800 | 17,000 | 16,600 | 16,600 | -400 | -2.4% | 104,200 |
1999/09/24 | 16,850 | 17,100 | 16,500 | 17,000 | -150 | -0.9% | 275,700 |
1999/09/22 | 16,900 | 17,300 | 16,820 | 17,150 | -120 | -0.7% | 229,000 |
1999/09/21 | 17,370 | 17,380 | 17,000 | 17,270 | +200 | +1.2% | 163,800 |
1999/09/20 | 17,500 | 17,500 | 17,000 | 17,070 | +70 | +0.4% | 124,200 |
1999/09/17 | 16,500 | 17,000 | 16,200 | 17,000 | +800 | +4.9% | 150,300 |
1999/09/16 | 16,900 | 16,900 | 16,010 | 16,200 | -900 | -5.3% | 199,600 |
1999/09/14 | 17,300 | 17,330 | 16,910 | 17,100 | -340 | -1.9% | 152,700 |
1999/09/13 | 17,380 | 17,450 | 17,250 | 17,440 | +430 | +2.5% | 185,700 |
1999/09/10 | 17,000 | 17,100 | 16,980 | 17,010 | -40 | -0.2% | 393,100 |
1999/09/09 | 17,400 | 17,450 | 17,050 | 17,050 | -50 | -0.3% | 163,500 |
1999/09/08 | 17,170 | 17,170 | 17,030 | 17,100 | -70 | -0.4% | 140,200 |
1999/09/07 | 17,650 | 17,660 | 17,060 | 17,170 | -480 | -2.7% | 186,100 |
1999/09/06 | 17,590 | 17,800 | 17,560 | 17,650 | +200 | +1.1% | 219,700 |
1999/09/03 | 17,430 | 17,590 | 17,230 | 17,450 | -40 | -0.2% | 134,200 |
1999/09/02 | 17,200 | 17,620 | 17,100 | 17,490 | +570 | +3.4% | 242,800 |
1999/09/01 | 16,900 | 17,090 | 16,860 | 16,920 | +220 | +1.3% | 188,200 |
1999/08/31 | 17,310 | 17,450 | 16,700 | 16,700 | -910 | -5.2% | 226,400 |
1999/08/30 | 17,000 | 17,790 | 16,970 | 17,610 | +660 | +3.9% | 142,900 |
1999/08/27 | 17,000 | 17,250 | 16,950 | 16,950 | -300 | -1.7% | 132,600 |
1999/08/26 | 17,150 | 17,580 | 17,090 | 17,250 | -40 | -0.2% | 123,700 |
1999/08/25 | 17,800 | 17,800 | 17,200 | 17,290 | -360 | -2% | 145,100 |
1999/08/24 | 17,800 | 17,940 | 17,650 | 17,650 | -40 | -0.2% | 122,600 |
1999/08/23 | 17,800 | 17,920 | 17,500 | 17,690 | -110 | -0.6% | 143,000 |
1999/08/20 | 17,620 | 17,800 | 17,500 | 17,800 | -20 | -0.1% | 244,400 |
1999/08/19 | 17,750 | 18,000 | 17,650 | 17,820 | -380 | -2.1% | 332,100 |
1999/08/18 | 18,400 | 18,570 | 18,200 | 18,200 | +100 | +0.6% | 572,600 |
1999/08/17 | 17,950 | 18,300 | 17,860 | 18,100 | +270 | +1.5% | 693,600 |
1999/08/16 | 17,500 | 18,000 | 17,440 | 17,830 | +530 | +3.1% | 493,700 |
1999/08/13 | 17,160 | 17,300 | 17,150 | 17,300 | -70 | -0.4% | 159,000 |
1999/08/12 | 17,370 | 17,370 | 17,160 | 17,370 | +270 | +1.6% | 176,200 |
1999/08/11 | 17,090 | 17,310 | 17,090 | 17,100 | -40 | -0.2% | 229,000 |
1999/08/10 | 17,350 | 17,370 | 17,050 | 17,140 | -310 | -1.8% | 178,400 |
1999/08/09 | 17,100 | 17,490 | 17,040 | 17,450 | +270 | +1.6% | 275,100 |
1999/08/06 | 16,720 | 17,450 | 16,710 | 17,180 | +500 | +3% | 378,800 |
1999/08/05 | 16,690 | 17,140 | 16,440 | 16,680 | -70 | -0.4% | 251,600 |
1999/08/04 | 17,550 | 17,680 | 16,660 | 16,750 | -750 | -4.3% | 703,200 |
1999/08/03 | 16,600 | 17,550 | 16,570 | 17,500 | +1,090 | +6.6% | 615,800 |
1999/08/02 | 16,240 | 16,720 | 16,080 | 16,410 | +140 | +0.9% | 250,600 |
1999/07/30 | 15,880 | 16,270 | 15,810 | 16,270 | +350 | +2.2% | 203,600 |
1999/07/29 | 16,000 | 16,200 | 15,850 | 15,920 | +70 | +0.4% | 372,700 |
1999/07/28 | 15,890 | 16,030 | 15,760 | 15,850 | +560 | +3.7% | 353,100 |
1999/07/27 | 15,540 | 15,590 | 15,040 | 15,290 | -310 | -2% | 253,300 |
1999/07/26 | 15,750 | 15,840 | 15,570 | 15,600 | -300 | -1.9% | 181,600 |
1999/07/23 | 15,530 | 15,900 | 15,530 | 15,900 | -230 | -1.4% | 230,500 |
6151~
6200
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