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 |
---|---|---|---|---|---|---|---|
1999/08/12 | 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 |
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 |
6201~
6250
件表示中 / 6843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 | 98,600円 | -9.6% | - | 0.00% | 128.05倍 | 4.93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 |
アズビル | 120,200円 | +3.5% | +2.6% | 1.83% | 16.71倍 | 2.79倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
ヒロセ電 | 1,831,000円 | +10.0% | +5.8% | 2.68% | 20.65倍 | 1.67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 |
イビデン | 447,800円 | -0.1% | -21.8% | 0.89% | 26.07倍 | 1.28倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
小糸製 | 196,100円 | -4.0% | -27.3% | 2.86% | 18.53倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム