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 |
---|---|---|---|---|---|---|---|
1999/07/22 | 16,600 | 16,700 | 16,110 | 16,130 | -770 | -4.6% | 222,000 |
1999/07/21 | 16,490 | 16,900 | 16,350 | 16,900 | +210 | +1.3% | 343,500 |
1999/07/19 | 16,500 | 16,700 | 16,480 | 16,690 | +380 | +2.3% | 293,800 |
1999/07/16 | 16,600 | 17,150 | 16,310 | 16,310 | +310 | +1.9% | 829,700 |
1999/07/15 | 16,100 | 16,190 | 15,850 | 16,000 | -100 | -0.6% | 287,500 |
1999/07/14 | 15,400 | 16,380 | 15,310 | 16,100 | +800 | +5.2% | 515,500 |
1999/07/13 | 15,030 | 15,350 | 14,900 | 15,300 | +270 | +1.8% | 252,500 |
1999/07/12 | 15,150 | 15,150 | 15,020 | 15,030 | +30 | +0.2% | 131,400 |
1999/07/09 | 15,000 | 15,100 | 14,790 | 15,000 | +30 | +0.2% | 192,600 |
1999/07/08 | 15,100 | 15,100 | 14,800 | 14,970 | -220 | -1.4% | 184,700 |
1999/07/07 | 15,050 | 15,250 | 15,050 | 15,190 | +200 | +1.3% | 253,700 |
1999/07/06 | 15,000 | 15,200 | 14,900 | 14,990 | -130 | -0.9% | 241,000 |
1999/07/05 | 14,950 | 15,180 | 14,930 | 15,120 | +260 | +1.7% | 279,100 |
1999/07/02 | 14,780 | 14,950 | 14,710 | 14,860 | +280 | +1.9% | 317,800 |
1999/07/01 | 14,580 | 14,610 | 14,430 | 14,580 | +280 | +2% | 294,800 |
1999/06/30 | 14,470 | 14,470 | 14,300 | 14,300 | ±0 | ±0% | 111,800 |
1999/06/29 | 14,200 | 14,390 | 13,920 | 14,300 | +70 | +0.5% | 167,000 |
1999/06/28 | 14,540 | 14,540 | 14,120 | 14,230 | -130 | -0.9% | 87,400 |
1999/06/25 | 14,330 | 14,450 | 14,210 | 14,360 | -40 | -0.3% | 106,500 |
1999/06/24 | 14,500 | 14,610 | 14,290 | 14,400 | -300 | -2% | 178,600 |
1999/06/23 | 14,920 | 15,000 | 14,650 | 14,700 | -300 | -2% | 321,700 |
1999/06/22 | 14,910 | 15,000 | 14,670 | 15,000 | +90 | +0.6% | 238,600 |
1999/06/21 | 14,500 | 14,950 | 14,420 | 14,910 | +550 | +3.8% | 329,900 |
1999/06/18 | 14,500 | 14,530 | 14,260 | 14,360 | -20 | -0.1% | 238,300 |
1999/06/17 | 14,190 | 14,400 | 14,070 | 14,380 | +310 | +2.2% | 181,400 |
1999/06/16 | 14,140 | 14,250 | 14,020 | 14,070 | +30 | +0.2% | 144,600 |
1999/06/15 | 14,010 | 14,050 | 13,610 | 14,040 | -110 | -0.8% | 70,800 |
1999/06/14 | 14,080 | 14,150 | 13,860 | 14,150 | +60 | +0.4% | 205,700 |
1999/06/11 | 13,980 | 14,180 | 13,850 | 14,090 | +110 | +0.8% | 554,700 |
1999/06/10 | 13,670 | 13,980 | 13,670 | 13,980 | +280 | +2% | 120,500 |
1999/06/09 | 13,690 | 13,730 | 13,610 | 13,700 | -40 | -0.3% | 131,300 |
1999/06/08 | 13,700 | 13,770 | 13,600 | 13,740 | +240 | +1.8% | 105,700 |
1999/06/07 | 13,500 | 13,650 | 13,460 | 13,500 | -170 | -1.2% | 71,100 |
1999/06/04 | 13,360 | 13,750 | 13,360 | 13,670 | +160 | +1.2% | 111,900 |
1999/06/03 | 13,750 | 13,750 | 13,430 | 13,510 | -190 | -1.4% | 62,300 |
1999/06/02 | 13,830 | 13,830 | 13,600 | 13,700 | -60 | -0.4% | 108,400 |
1999/06/01 | 13,650 | 13,850 | 13,550 | 13,760 | +110 | +0.8% | 96,900 |
1999/05/31 | 13,700 | 13,780 | 13,600 | 13,650 | +230 | +1.7% | 77,400 |
1999/05/28 | 13,550 | 13,700 | 13,420 | 13,420 | -480 | -3.5% | 124,000 |
1999/05/27 | 14,080 | 14,080 | 13,700 | 13,900 | +20 | +0.1% | 215,600 |
1999/05/26 | 13,500 | 13,940 | 13,430 | 13,880 | +400 | +3% | 269,800 |
1999/05/25 | 13,270 | 13,580 | 13,200 | 13,480 | +160 | +1.2% | 129,500 |
1999/05/24 | 13,090 | 13,560 | 13,090 | 13,320 | -170 | -1.3% | 147,500 |
1999/05/21 | 13,250 | 13,490 | 13,100 | 13,490 | +540 | +4.2% | 129,400 |
1999/05/20 | 12,990 | 13,100 | 12,710 | 12,950 | +70 | +0.5% | 116,500 |
1999/05/19 | 13,140 | 13,180 | 12,860 | 12,880 | -270 | -2.1% | 63,400 |
1999/05/18 | 12,900 | 13,150 | 12,850 | 13,150 | +340 | +2.7% | 110,000 |
1999/05/17 | 13,030 | 13,040 | 12,810 | 12,810 | -490 | -3.7% | 137,500 |
1999/05/14 | 13,450 | 13,500 | 13,200 | 13,300 | -150 | -1.1% | 150,600 |
1999/05/13 | 13,780 | 13,780 | 13,450 | 13,450 | -220 | -1.6% | 65,900 |
6201~
6250
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