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 |
|---|---|---|---|---|---|---|---|
| 1997/07/28 | 14,800 | 14,900 | 14,700 | 14,800 | -100 | -0.7% | 128,100 |
| 1997/07/25 | 14,900 | 15,000 | 14,800 | 14,900 | +100 | +0.7% | 161,600 |
| 1997/07/24 | 14,800 | 14,900 | 14,700 | 14,800 | -100 | -0.7% | 114,700 |
| 1997/07/23 | 14,900 | 14,900 | 14,700 | 14,900 | +100 | +0.7% | 128,600 |
| 1997/07/22 | 14,800 | 14,900 | 14,700 | 14,800 | +100 | +0.7% | 70,900 |
| 1997/07/18 | 14,800 | 15,000 | 14,700 | 14,700 | ±0 | ±0% | 171,300 |
| 1997/07/17 | 15,100 | 15,200 | 14,700 | 14,700 | -500 | -3.3% | 520,600 |
| 1997/07/16 | 15,100 | 15,300 | 15,100 | 15,200 | ±0 | ±0% | 267,300 |
| 1997/07/15 | 15,400 | 15,400 | 15,100 | 15,200 | -200 | -1.3% | 183,600 |
| 1997/07/14 | 15,200 | 15,400 | 15,100 | 15,400 | +300 | +2% | 220,400 |
| 1997/07/11 | 15,100 | 15,200 | 15,000 | 15,100 | ±0 | ±0% | 119,300 |
| 1997/07/10 | 15,000 | 15,200 | 15,000 | 15,100 | ±0 | ±0% | 138,600 |
| 1997/07/09 | 15,300 | 15,400 | 14,900 | 15,100 | -200 | -1.3% | 291,700 |
| 1997/07/08 | 15,200 | 15,400 | 15,200 | 15,300 | ±0 | ±0% | 85,400 |
| 1997/07/07 | 15,300 | 15,400 | 15,200 | 15,300 | -100 | -0.6% | 93,100 |
| 1997/07/04 | 15,500 | 15,600 | 15,400 | 15,400 | -100 | -0.6% | 119,800 |
| 1997/07/03 | 15,600 | 15,700 | 15,500 | 15,500 | ±0 | ±0% | 108,100 |
| 1997/07/02 | 15,500 | 15,600 | 15,300 | 15,500 | +100 | +0.6% | 213,200 |
| 1997/07/01 | 15,700 | 15,700 | 15,400 | 15,400 | -400 | -2.5% | 124,700 |
| 1997/06/30 | 15,400 | 15,800 | 15,300 | 15,800 | +500 | +3.3% | 224,400 |
| 1997/06/27 | 15,300 | 15,400 | 15,100 | 15,300 | -100 | -0.6% | 254,100 |
| 1997/06/26 | 15,600 | 15,700 | 15,400 | 15,400 | ±0 | ±0% | 243,600 |
| 1997/06/25 | 15,300 | 15,600 | 15,300 | 15,400 | +200 | +1.3% | 355,900 |
| 1997/06/24 | 15,000 | 15,200 | 14,900 | 15,200 | ±0 | ±0% | 259,500 |
| 1997/06/23 | 15,300 | 15,300 | 15,000 | 15,200 | -100 | -0.7% | 153,100 |
| 1997/06/20 | 15,500 | 15,600 | 15,200 | 15,300 | +100 | +0.7% | 224,800 |
| 1997/06/19 | 15,300 | 15,400 | 15,200 | 15,200 | -100 | -0.7% | 149,200 |
| 1997/06/18 | 15,300 | 15,300 | 15,200 | 15,300 | ±0 | ±0% | 58,800 |
| 1997/06/17 | 15,400 | 15,500 | 15,200 | 15,300 | -200 | -1.3% | 71,500 |
| 1997/06/16 | 15,300 | 15,500 | 15,300 | 15,500 | +200 | +1.3% | 89,400 |
| 1997/06/13 | 15,500 | 15,600 | 15,200 | 15,300 | ±0 | ±0% | 289,500 |
| 1997/06/12 | 15,300 | 15,400 | 15,300 | 15,300 | ±0 | ±0% | 141,400 |
| 1997/06/11 | 15,400 | 15,500 | 15,300 | 15,300 | ±0 | ±0% | 77,400 |
| 1997/06/10 | 15,200 | 15,400 | 15,200 | 15,300 | +100 | +0.7% | 99,200 |
| 1997/06/09 | 15,500 | 15,500 | 15,200 | 15,200 | -300 | -1.9% | 93,100 |
| 1997/06/06 | 15,600 | 15,600 | 15,400 | 15,500 | -200 | -1.3% | 125,100 |
| 1997/06/05 | 15,800 | 15,900 | 15,600 | 15,700 | +100 | +0.6% | 251,900 |
| 1997/06/04 | 15,500 | 15,700 | 15,400 | 15,600 | +300 | +2% | 280,500 |
| 1997/06/03 | 15,300 | 15,500 | 15,300 | 15,300 | ±0 | ±0% | 243,700 |
| 1997/06/02 | 15,100 | 15,300 | 15,000 | 15,300 | +300 | +2% | 214,200 |
| 1997/05/30 | 15,300 | 15,400 | 15,000 | 15,000 | -200 | -1.3% | 244,600 |
| 1997/05/29 | 15,400 | 15,400 | 15,100 | 15,200 | -400 | -2.6% | 148,300 |
| 1997/05/28 | 15,400 | 15,700 | 15,300 | 15,600 | +200 | +1.3% | 205,000 |
| 1997/05/27 | 15,200 | 15,400 | 15,000 | 15,400 | +100 | +0.7% | 245,900 |
| 1997/05/26 | 15,600 | 15,600 | 15,000 | 15,300 | -300 | -1.9% | 312,800 |
| 1997/05/23 | 16,000 | 16,000 | 15,400 | 15,600 | -300 | -1.9% | 232,700 |
| 1997/05/22 | 15,800 | 15,900 | 15,700 | 15,900 | +300 | +1.9% | 134,500 |
| 1997/05/21 | 15,900 | 16,100 | 15,400 | 15,600 | -500 | -3.1% | 156,200 |
| 1997/05/20 | 16,300 | 16,400 | 16,000 | 16,100 | -100 | -0.6% | 131,800 |
| 1997/05/19 | 16,100 | 16,400 | 15,900 | 16,200 | -200 | -1.2% | 243,600 |
6701～
6750
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
