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 |
---|---|---|---|---|---|---|---|
1999/02/24 | 11,850 | 11,850 | 11,450 | 11,510 | -160 | -1.4% | 188,300 |
1999/02/23 | 11,150 | 11,770 | 11,150 | 11,670 | +520 | +4.7% | 309,900 |
1999/02/22 | 11,240 | 11,240 | 10,810 | 11,150 | +110 | +1% | 243,200 |
1999/02/19 | 11,300 | 11,300 | 11,030 | 11,040 | -250 | -2.2% | 98,600 |
1999/02/18 | 11,320 | 11,380 | 11,180 | 11,290 | +80 | +0.7% | 84,300 |
1999/02/17 | 11,570 | 11,570 | 11,200 | 11,210 | -160 | -1.4% | 68,700 |
1999/02/16 | 11,220 | 11,400 | 11,050 | 11,370 | +50 | +0.4% | 125,200 |
1999/02/15 | 11,200 | 11,360 | 11,080 | 11,320 | +320 | +2.9% | 68,600 |
1999/02/12 | 11,440 | 11,440 | 11,000 | 11,000 | -50 | -0.5% | 129,600 |
1999/02/10 | 10,900 | 11,150 | 10,900 | 11,050 | +10 | +0.1% | 85,800 |
1999/02/09 | 11,270 | 11,370 | 11,000 | 11,040 | -170 | -1.5% | 182,800 |
1999/02/08 | 11,030 | 11,210 | 10,950 | 11,210 | +290 | +2.7% | 206,400 |
1999/02/05 | 11,080 | 11,080 | 10,800 | 10,920 | -180 | -1.6% | 184,400 |
1999/02/04 | 11,120 | 11,300 | 11,030 | 11,100 | -50 | -0.4% | 112,700 |
1999/02/03 | 11,450 | 11,450 | 11,070 | 11,150 | -440 | -3.8% | 260,200 |
1999/02/02 | 11,870 | 11,880 | 11,420 | 11,590 | -300 | -2.5% | 163,900 |
1999/02/01 | 12,150 | 12,300 | 11,800 | 11,890 | +20 | +0.2% | 315,200 |
1999/01/29 | 11,560 | 12,020 | 11,500 | 11,870 | +510 | +4.5% | 344,000 |
1999/01/28 | 11,300 | 11,590 | 11,270 | 11,360 | +150 | +1.3% | 328,700 |
1999/01/27 | 11,200 | 11,330 | 11,150 | 11,210 | +220 | +2% | 158,800 |
1999/01/26 | 11,050 | 11,270 | 10,880 | 10,990 | -150 | -1.3% | 134,400 |
1999/01/25 | 11,000 | 11,170 | 10,810 | 11,140 | +40 | +0.4% | 62,300 |
1999/01/22 | 10,740 | 11,240 | 10,740 | 11,100 | +160 | +1.5% | 212,900 |
1999/01/21 | 10,850 | 11,000 | 10,750 | 10,940 | +140 | +1.3% | 206,800 |
1999/01/20 | 10,780 | 10,800 | 10,610 | 10,800 | +160 | +1.5% | 85,900 |
1999/01/19 | 10,840 | 10,840 | 10,440 | 10,640 | -210 | -1.9% | 85,700 |
1999/01/18 | 11,000 | 11,000 | 10,700 | 10,850 | -50 | -0.5% | 114,700 |
1999/01/14 | 10,450 | 10,970 | 10,420 | 10,900 | +450 | +4.3% | 211,200 |
1999/01/13 | 10,300 | 10,600 | 10,220 | 10,450 | +250 | +2.5% | 133,700 |
1999/01/12 | 10,020 | 10,490 | 10,020 | 10,200 | ±0 | ±0% | 157,000 |
1999/01/11 | 9,970 | 10,280 | 9,880 | 10,200 | +230 | +2.3% | 76,300 |
1999/01/08 | 9,860 | 10,090 | 9,750 | 9,970 | +190 | +1.9% | 121,600 |
1999/01/07 | 10,030 | 10,100 | 9,760 | 9,780 | -150 | -1.5% | 89,500 |
1999/01/06 | 9,850 | 9,930 | 9,710 | 9,930 | +110 | +1.1% | 62,600 |
1999/01/05 | 10,180 | 10,180 | 9,730 | 9,820 | -320 | -3.2% | 82,200 |
1999/01/04 | 9,990 | 10,180 | 9,990 | 10,140 | -50 | -0.5% | 36,700 |
1998/12/30 | 10,050 | 10,250 | 10,050 | 10,190 | -60 | -0.6% | 21,900 |
1998/12/29 | 10,130 | 10,250 | 10,070 | 10,250 | +130 | +1.3% | 42,400 |
1998/12/28 | 10,080 | 10,140 | 10,030 | 10,120 | +140 | +1.4% | 57,900 |
1998/12/25 | 10,000 | 10,140 | 9,910 | 9,980 | -10 | -0.1% | 48,700 |
1998/12/24 | 10,050 | 10,050 | 9,900 | 9,990 | -60 | -0.6% | 97,700 |
1998/12/22 | 10,390 | 10,420 | 10,000 | 10,050 | -340 | -3.3% | 90,600 |
1998/12/21 | 10,360 | 10,390 | 10,250 | 10,390 | -170 | -1.6% | 52,900 |
1998/12/18 | 10,620 | 10,730 | 10,500 | 10,560 | -40 | -0.4% | 142,000 |
1998/12/17 | 10,160 | 10,610 | 10,150 | 10,600 | +380 | +3.7% | 141,900 |
1998/12/16 | 10,280 | 10,290 | 10,200 | 10,220 | +50 | +0.5% | 95,200 |
1998/12/15 | 10,180 | 10,290 | 10,100 | 10,170 | +120 | +1.2% | 129,200 |
1998/12/14 | 10,270 | 10,270 | 10,050 | 10,050 | -20 | -0.2% | 119,900 |
1998/12/11 | 10,070 | 10,200 | 10,050 | 10,070 | -100 | -1% | 246,600 |
1998/12/10 | 10,500 | 10,500 | 10,110 | 10,170 | -180 | -1.7% | 101,200 |
6301~
6350
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