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 |
---|---|---|---|---|---|---|---|
1999/03/12 | 12,010 | 12,200 | 11,850 | 12,170 | -40 | -0.3% | 566,000 |
1999/03/11 | 12,300 | 12,570 | 12,210 | 12,210 | +60 | +0.5% | 468,400 |
1999/03/10 | 11,900 | 12,150 | 11,800 | 12,150 | +400 | +3.4% | 280,700 |
1999/03/09 | 11,660 | 11,760 | 11,660 | 11,750 | +150 | +1.3% | 199,600 |
1999/03/08 | 11,700 | 11,850 | 11,600 | 11,600 | -80 | -0.7% | 211,000 |
1999/03/05 | 11,390 | 11,680 | 11,320 | 11,680 | +660 | +6% | 202,300 |
1999/03/04 | 11,000 | 11,090 | 10,900 | 11,020 | +110 | +1% | 134,300 |
1999/03/03 | 11,010 | 11,100 | 10,880 | 10,910 | -100 | -0.9% | 127,800 |
1999/03/02 | 11,210 | 11,300 | 10,960 | 11,010 | -240 | -2.1% | 95,700 |
1999/03/01 | 11,500 | 11,530 | 11,250 | 11,250 | -330 | -2.8% | 119,500 |
1999/02/26 | 11,570 | 11,700 | 11,510 | 11,580 | +100 | +0.9% | 106,700 |
1999/02/25 | 11,510 | 11,570 | 11,370 | 11,480 | -30 | -0.3% | 98,300 |
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 |
6301~
6350
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