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 |
---|---|---|---|---|---|---|---|
1998/09/28 | 8,130 | 8,330 | 8,110 | 8,260 | +130 | +1.6% | 128,700 |
1998/09/25 | 8,270 | 8,300 | 8,110 | 8,130 | -500 | -5.8% | 136,700 |
1998/09/24 | 8,300 | 8,640 | 8,300 | 8,630 | +430 | +5.2% | 172,500 |
1998/09/22 | 8,490 | 8,520 | 8,150 | 8,200 | -320 | -3.8% | 202,700 |
1998/09/21 | 8,500 | 8,590 | 8,470 | 8,520 | -100 | -1.2% | 61,300 |
1998/09/18 | 8,470 | 8,880 | 8,470 | 8,620 | -20 | -0.2% | 84,200 |
1998/09/17 | 8,700 | 8,800 | 8,560 | 8,640 | -120 | -1.4% | 91,400 |
1998/09/16 | 8,560 | 8,800 | 8,560 | 8,760 | +210 | +2.5% | 86,000 |
1998/09/14 | 8,490 | 8,720 | 8,350 | 8,550 | +160 | +1.9% | 109,500 |
1998/09/11 | 8,470 | 8,570 | 8,300 | 8,390 | -480 | -5.4% | 454,300 |
1998/09/10 | 8,670 | 8,940 | 8,610 | 8,870 | +220 | +2.5% | 55,700 |
1998/09/09 | 8,870 | 9,000 | 8,440 | 8,650 | -520 | -5.7% | 134,100 |
1998/09/08 | 9,200 | 9,400 | 9,070 | 9,170 | -30 | -0.3% | 102,900 |
1998/09/07 | 8,400 | 9,300 | 8,380 | 9,200 | +790 | +9.4% | 126,000 |
1998/09/04 | 8,400 | 8,480 | 8,400 | 8,410 | -110 | -1.3% | 78,800 |
1998/09/03 | 8,500 | 8,590 | 8,480 | 8,520 | -20 | -0.2% | 109,600 |
1998/09/02 | 8,410 | 8,740 | 8,400 | 8,540 | +290 | +3.5% | 115,400 |
1998/09/01 | 8,240 | 8,340 | 8,030 | 8,250 | -90 | -1.1% | 124,100 |
1998/08/31 | 8,450 | 8,480 | 8,200 | 8,340 | -110 | -1.3% | 175,200 |
1998/08/28 | 8,530 | 8,640 | 8,370 | 8,450 | -260 | -3% | 110,000 |
1998/08/27 | 9,100 | 9,100 | 8,700 | 8,710 | -290 | -3.2% | 220,100 |
1998/08/26 | 9,110 | 9,110 | 8,960 | 9,000 | -110 | -1.2% | 131,100 |
1998/08/25 | 9,150 | 9,200 | 9,110 | 9,110 | -40 | -0.4% | 51,500 |
1998/08/24 | 9,110 | 9,200 | 9,050 | 9,150 | -120 | -1.3% | 56,700 |
1998/08/21 | 9,240 | 9,350 | 9,190 | 9,270 | +30 | +0.3% | 154,200 |
1998/08/20 | 9,310 | 9,350 | 9,230 | 9,240 | -310 | -3.2% | 183,900 |
1998/08/19 | 9,370 | 9,550 | 9,310 | 9,550 | +250 | +2.7% | 128,200 |
1998/08/18 | 9,300 | 9,510 | 9,210 | 9,300 | +20 | +0.2% | 104,600 |
1998/08/17 | 9,500 | 9,510 | 9,150 | 9,280 | -330 | -3.4% | 170,900 |
1998/08/14 | 9,800 | 9,870 | 9,610 | 9,610 | -290 | -2.9% | 144,700 |
1998/08/13 | 9,980 | 10,040 | 9,810 | 9,900 | -100 | -1% | 63,600 |
1998/08/12 | 10,010 | 10,070 | 9,910 | 10,000 | -210 | -2.1% | 153,500 |
1998/08/11 | 10,200 | 10,320 | 10,150 | 10,210 | -110 | -1.1% | 74,900 |
1998/08/10 | 10,450 | 10,460 | 10,260 | 10,320 | -30 | -0.3% | 63,000 |
1998/08/07 | 10,310 | 10,400 | 10,250 | 10,350 | +40 | +0.4% | 56,500 |
1998/08/06 | 10,300 | 10,430 | 10,280 | 10,310 | -160 | -1.5% | 79,400 |
1998/08/05 | 10,410 | 10,470 | 10,290 | 10,470 | -30 | -0.3% | 86,800 |
1998/08/04 | 10,510 | 10,520 | 10,300 | 10,500 | -100 | -0.9% | 63,100 |
1998/08/03 | 10,700 | 10,700 | 10,500 | 10,600 | -20 | -0.2% | 61,700 |
1998/07/31 | 10,400 | 10,620 | 10,400 | 10,620 | +310 | +3% | 68,700 |
1998/07/30 | 10,270 | 10,450 | 10,250 | 10,310 | +40 | +0.4% | 59,800 |
1998/07/29 | 10,220 | 10,360 | 10,220 | 10,270 | ±0 | ±0% | 43,300 |
1998/07/28 | 10,340 | 10,340 | 10,130 | 10,270 | +120 | +1.2% | 116,800 |
1998/07/27 | 10,490 | 10,530 | 10,130 | 10,150 | -340 | -3.2% | 109,600 |
1998/07/24 | 10,260 | 10,490 | 10,250 | 10,490 | +230 | +2.2% | 135,200 |
1998/07/23 | 10,380 | 10,380 | 10,170 | 10,260 | -150 | -1.4% | 171,400 |
1998/07/22 | 10,600 | 10,630 | 10,340 | 10,410 | -390 | -3.6% | 144,100 |
1998/07/21 | 10,900 | 10,910 | 10,660 | 10,800 | -110 | -1% | 87,100 |
1998/07/17 | 11,060 | 11,060 | 10,910 | 10,910 | -220 | -2% | 122,300 |
1998/07/16 | 11,050 | 11,130 | 10,970 | 11,130 | +30 | +0.3% | 107,000 |
6401~
6450
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