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 |
---|---|---|---|---|---|---|---|
1998/12/09 | 10,100 | 10,350 | 10,050 | 10,350 | +200 | +2% | 116,100 |
1998/12/08 | 10,250 | 10,340 | 10,150 | 10,150 | -20 | -0.2% | 116,800 |
1998/12/07 | 10,220 | 10,320 | 10,150 | 10,170 | -110 | -1.1% | 116,400 |
1998/12/04 | 10,250 | 10,310 | 10,180 | 10,280 | -240 | -2.3% | 111,500 |
1998/12/03 | 10,650 | 10,740 | 10,460 | 10,520 | -370 | -3.4% | 114,200 |
1998/12/02 | 10,850 | 10,920 | 10,800 | 10,890 | +150 | +1.4% | 115,000 |
1998/12/01 | 10,760 | 10,840 | 10,630 | 10,740 | -120 | -1.1% | 105,100 |
1998/11/30 | 10,800 | 10,940 | 10,710 | 10,860 | +160 | +1.5% | 181,200 |
1998/11/27 | 10,700 | 10,860 | 10,680 | 10,700 | +30 | +0.3% | 179,700 |
1998/11/26 | 10,530 | 10,670 | 10,510 | 10,670 | +70 | +0.7% | 114,100 |
1998/11/25 | 10,460 | 10,640 | 10,450 | 10,600 | -140 | -1.3% | 86,200 |
1998/11/24 | 10,500 | 10,740 | 10,310 | 10,740 | +630 | +6.2% | 253,600 |
1998/11/20 | 10,100 | 10,190 | 10,050 | 10,110 | +80 | +0.8% | 116,200 |
1998/11/19 | 10,080 | 10,190 | 10,000 | 10,030 | -20 | -0.2% | 191,100 |
1998/11/18 | 10,070 | 10,140 | 10,010 | 10,050 | -20 | -0.2% | 166,400 |
1998/11/17 | 10,000 | 10,070 | 9,760 | 10,070 | +140 | +1.4% | 161,600 |
1998/11/16 | 9,800 | 10,000 | 9,710 | 9,930 | +230 | +2.4% | 184,100 |
1998/11/13 | 9,290 | 9,700 | 9,260 | 9,700 | +210 | +2.2% | 227,500 |
1998/11/12 | 9,570 | 9,800 | 9,490 | 9,490 | -260 | -2.7% | 39,300 |
1998/11/11 | 9,720 | 9,860 | 9,560 | 9,750 | +20 | +0.2% | 83,100 |
1998/11/10 | 9,520 | 9,850 | 9,510 | 9,730 | +390 | +4.2% | 163,100 |
1998/11/09 | 9,250 | 9,570 | 9,250 | 9,340 | +130 | +1.4% | 42,500 |
1998/11/06 | 9,430 | 9,490 | 9,170 | 9,210 | -420 | -4.4% | 58,300 |
1998/11/05 | 9,590 | 9,750 | 9,360 | 9,630 | +110 | +1.2% | 96,500 |
1998/11/04 | 9,370 | 9,580 | 9,170 | 9,520 | +450 | +5% | 107,700 |
1998/11/02 | 8,900 | 9,150 | 8,890 | 9,070 | +270 | +3.1% | 55,500 |
1998/10/30 | 8,700 | 8,820 | 8,570 | 8,800 | +120 | +1.4% | 64,300 |
1998/10/29 | 8,750 | 8,830 | 8,380 | 8,680 | ±0 | ±0% | 56,300 |
1998/10/28 | 8,910 | 9,070 | 8,680 | 8,680 | -330 | -3.7% | 62,800 |
1998/10/27 | 9,070 | 9,200 | 8,960 | 9,010 | +20 | +0.2% | 49,400 |
1998/10/26 | 9,170 | 9,200 | 8,860 | 8,990 | -460 | -4.9% | 213,200 |
1998/10/23 | 9,820 | 9,850 | 9,400 | 9,450 | -670 | -6.6% | 193,800 |
1998/10/22 | 10,150 | 10,390 | 9,860 | 10,120 | +210 | +2.1% | 389,700 |
1998/10/21 | 9,580 | 9,980 | 9,500 | 9,910 | +930 | +10.4% | 361,300 |
1998/10/20 | 8,750 | 8,980 | 8,710 | 8,980 | +230 | +2.6% | 86,500 |
1998/10/19 | 8,660 | 8,930 | 8,660 | 8,750 | +100 | +1.2% | 137,000 |
1998/10/16 | 8,550 | 8,650 | 8,450 | 8,650 | +300 | +3.6% | 49,400 |
1998/10/15 | 8,520 | 8,600 | 8,340 | 8,350 | -150 | -1.8% | 54,900 |
1998/10/14 | 8,590 | 8,670 | 8,490 | 8,500 | +10 | +0.1% | 88,100 |
1998/10/13 | 8,600 | 8,680 | 8,390 | 8,490 | -80 | -0.9% | 105,700 |
1998/10/12 | 8,190 | 8,580 | 8,180 | 8,570 | +380 | +4.6% | 111,800 |
1998/10/09 | 7,860 | 8,290 | 7,850 | 8,190 | +90 | +1.1% | 153,300 |
1998/10/08 | 8,300 | 8,350 | 8,060 | 8,100 | -380 | -4.5% | 218,900 |
1998/10/07 | 8,160 | 8,480 | 8,160 | 8,480 | +420 | +5.2% | 128,100 |
1998/10/06 | 7,970 | 8,200 | 7,950 | 8,060 | +190 | +2.4% | 113,200 |
1998/10/05 | 7,940 | 7,940 | 7,800 | 7,870 | -20 | -0.3% | 75,500 |
1998/10/02 | 7,700 | 8,000 | 7,700 | 7,890 | -10 | -0.1% | 119,900 |
1998/10/01 | 8,190 | 8,350 | 7,780 | 7,900 | -230 | -2.8% | 197,800 |
1998/09/30 | 8,250 | 8,430 | 8,130 | 8,130 | -120 | -1.5% | 164,000 |
1998/09/29 | 8,200 | 8,250 | 8,030 | 8,250 | -10 | -0.1% | 92,900 |
6351~
6400
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