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 |
---|---|---|---|---|---|---|---|
1999/05/28 | 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 |
1999/05/12 | 13,510 | 13,850 | 13,510 | 13,670 | +170 | +1.3% | 149,800 |
1999/05/11 | 13,700 | 13,830 | 13,500 | 13,500 | -370 | -2.7% | 105,200 |
1999/05/10 | 13,870 | 14,000 | 13,720 | 13,870 | -80 | -0.6% | 48,700 |
1999/05/07 | 14,250 | 14,300 | 13,890 | 13,950 | -400 | -2.8% | 145,400 |
1999/05/06 | 14,090 | 14,350 | 14,050 | 14,350 | +350 | +2.5% | 168,500 |
1999/04/30 | 14,100 | 14,100 | 13,960 | 14,000 | -220 | -1.5% | 137,300 |
1999/04/28 | 14,280 | 14,400 | 14,120 | 14,220 | +20 | +0.1% | 220,200 |
1999/04/27 | 13,900 | 14,200 | 13,840 | 14,200 | +340 | +2.5% | 181,900 |
1999/04/26 | 14,000 | 14,050 | 13,820 | 13,860 | -140 | -1% | 185,800 |
1999/04/23 | 13,900 | 14,120 | 13,840 | 14,000 | +150 | +1.1% | 344,100 |
1999/04/22 | 13,700 | 13,850 | 13,500 | 13,850 | +550 | +4.1% | 228,200 |
1999/04/21 | 13,500 | 13,500 | 13,200 | 13,300 | +90 | +0.7% | 137,800 |
1999/04/20 | 12,980 | 13,400 | 12,900 | 13,210 | +160 | +1.2% | 181,000 |
1999/04/19 | 13,070 | 13,130 | 12,900 | 13,050 | ±0 | ±0% | 116,200 |
1999/04/16 | 13,230 | 13,350 | 13,050 | 13,050 | -140 | -1.1% | 168,800 |
1999/04/15 | 13,020 | 13,260 | 13,020 | 13,190 | -160 | -1.2% | 163,200 |
1999/04/14 | 13,300 | 13,350 | 12,800 | 13,350 | -40 | -0.3% | 175,000 |
1999/04/13 | 13,570 | 13,670 | 13,340 | 13,390 | -120 | -0.9% | 212,200 |
1999/04/12 | 13,920 | 13,990 | 13,510 | 13,510 | -610 | -4.3% | 181,800 |
1999/04/09 | 14,400 | 14,400 | 14,010 | 14,120 | +120 | +0.9% | 406,100 |
1999/04/08 | 13,890 | 14,000 | 13,700 | 14,000 | +200 | +1.4% | 217,100 |
1999/04/07 | 13,650 | 13,800 | 13,560 | 13,800 | +150 | +1.1% | 191,300 |
1999/04/06 | 13,700 | 13,700 | 13,300 | 13,650 | -50 | -0.4% | 175,000 |
1999/04/05 | 13,450 | 13,760 | 13,450 | 13,700 | +400 | +3% | 148,500 |
1999/04/02 | 13,500 | 13,580 | 13,300 | 13,300 | -20 | -0.2% | 321,600 |
1999/04/01 | 13,000 | 13,580 | 12,900 | 13,320 | +820 | +6.6% | 537,600 |
1999/03/31 | 12,360 | 12,650 | 12,150 | 12,500 | +130 | +1.1% | 353,900 |
1999/03/30 | 12,300 | 12,450 | 12,250 | 12,370 | +280 | +2.3% | 398,100 |
1999/03/29 | 12,150 | 12,150 | 12,050 | 12,090 | -60 | -0.5% | 93,500 |
1999/03/26 | 12,150 | 12,210 | 12,040 | 12,150 | +220 | +1.8% | 157,900 |
1999/03/25 | 12,100 | 12,150 | 11,930 | 11,930 | +30 | +0.3% | 247,600 |
1999/03/24 | 12,130 | 12,310 | 11,900 | 11,900 | -30 | -0.3% | 416,100 |
1999/03/23 | 12,100 | 12,160 | 11,900 | 11,930 | -170 | -1.4% | 148,300 |
1999/03/19 | 12,000 | 12,300 | 11,960 | 12,100 | +210 | +1.8% | 199,200 |
1999/03/18 | 12,270 | 12,270 | 11,860 | 11,890 | -470 | -3.8% | 180,000 |
1999/03/17 | 12,440 | 12,450 | 12,200 | 12,360 | -50 | -0.4% | 301,100 |
1999/03/16 | 12,150 | 12,410 | 12,130 | 12,410 | +260 | +2.1% | 253,700 |
1999/03/15 | 12,150 | 12,170 | 11,900 | 12,150 | -20 | -0.2% | 228,200 |
6251~
6300
件表示中 / 6840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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 |
イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 |
ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78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 |
市場注目の銘柄
チャート関連のコラム