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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 9,940 | 9,950 | 9,770 | 9,800 | -270 | -2.7% | 501,200 |
2010/07/14 | 10,000 | 10,090 | 9,990 | 10,070 | +220 | +2.2% | 555,500 |
2010/07/13 | 9,870 | 9,950 | 9,740 | 9,850 | +90 | +0.9% | 583,500 |
2010/07/12 | 9,680 | 9,940 | 9,680 | 9,760 | +110 | +1.1% | 526,200 |
2010/07/09 | 9,750 | 9,770 | 9,630 | 9,650 | -50 | -0.5% | 581,900 |
2010/07/08 | 9,670 | 9,700 | 9,640 | 9,700 | +310 | +3.3% | 473,900 |
2010/07/07 | 9,530 | 9,560 | 9,350 | 9,390 | -140 | -1.5% | 517,200 |
2010/07/06 | 9,320 | 9,540 | 9,210 | 9,530 | +70 | +0.7% | 734,300 |
2010/07/05 | 9,240 | 9,510 | 9,240 | 9,460 | +280 | +3.1% | 830,300 |
2010/07/02 | 9,270 | 9,310 | 9,120 | 9,180 | -120 | -1.3% | 1,384,700 |
2010/07/01 | 9,470 | 9,510 | 9,270 | 9,300 | -160 | -1.7% | 814,900 |
2010/06/30 | 9,450 | 9,490 | 9,310 | 9,460 | -110 | -1.1% | 968,900 |
2010/06/29 | 9,780 | 9,870 | 9,520 | 9,570 | -200 | -2% | 609,200 |
2010/06/28 | 9,850 | 9,880 | 9,740 | 9,770 | +50 | +0.5% | 544,200 |
2010/06/25 | 9,750 | 9,790 | 9,660 | 9,720 | -190 | -1.9% | 604,200 |
2010/06/24 | 9,870 | 10,040 | 9,820 | 9,910 | -30 | -0.3% | 598,800 |
2010/06/23 | 9,950 | 10,020 | 9,900 | 9,940 | -220 | -2.2% | 634,500 |
2010/06/22 | 10,070 | 10,210 | 10,040 | 10,160 | ±0 | ±0% | 756,700 |
2010/06/21 | 10,080 | 10,190 | 10,020 | 10,160 | +160 | +1.6% | 769,300 |
2010/06/18 | 10,010 | 10,100 | 9,950 | 10,000 | -20 | -0.2% | 469,300 |
2010/06/17 | 10,130 | 10,180 | 9,940 | 10,020 | -150 | -1.5% | 633,100 |
2010/06/16 | 10,050 | 10,290 | 10,030 | 10,170 | +310 | +3.1% | 977,600 |
2010/06/15 | 9,790 | 9,900 | 9,730 | 9,860 | +50 | +0.5% | 438,100 |
2010/06/14 | 9,830 | 9,910 | 9,780 | 9,810 | +140 | +1.4% | 604,200 |
2010/06/11 | 9,610 | 9,830 | 9,450 | 9,670 | +360 | +3.9% | 2,061,200 |
2010/06/10 | 9,290 | 9,380 | 9,170 | 9,310 | +30 | +0.3% | 827,100 |
2010/06/09 | 9,330 | 9,390 | 9,120 | 9,280 | -70 | -0.7% | 947,800 |
2010/06/08 | 9,480 | 9,510 | 9,320 | 9,350 | -140 | -1.5% | 967,700 |
2010/06/07 | 9,700 | 9,700 | 9,480 | 9,490 | -510 | -5.1% | 945,300 |
2010/06/04 | 9,960 | 10,150 | 9,900 | 10,000 | +40 | +0.4% | 711,300 |
2010/06/03 | 9,750 | 9,970 | 9,730 | 9,960 | +390 | +4.1% | 746,400 |
2010/06/02 | 9,760 | 9,820 | 9,540 | 9,570 | -310 | -3.1% | 1,190,100 |
2010/06/01 | 9,900 | 9,920 | 9,750 | 9,880 | -40 | -0.4% | 481,200 |
2010/05/31 | 9,960 | 10,060 | 9,910 | 9,920 | -80 | -0.8% | 450,900 |
2010/05/28 | 10,180 | 10,190 | 9,890 | 10,000 | +20 | +0.2% | 870,600 |
2010/05/27 | 9,650 | 9,990 | 9,570 | 9,980 | +270 | +2.8% | 925,600 |
2010/05/26 | 9,740 | 9,870 | 9,550 | 9,710 | +20 | +0.2% | 1,077,800 |
2010/05/25 | 9,910 | 9,930 | 9,650 | 9,690 | -330 | -3.3% | 1,210,000 |
2010/05/24 | 10,030 | 10,080 | 9,900 | 10,020 | -80 | -0.8% | 1,093,000 |
2010/05/21 | 9,880 | 10,200 | 9,880 | 10,100 | -250 | -2.4% | 1,069,100 |
2010/05/20 | 10,510 | 10,560 | 10,250 | 10,350 | -320 | -3% | 728,300 |
2010/05/19 | 10,560 | 10,700 | 10,510 | 10,670 | -50 | -0.5% | 632,800 |
2010/05/18 | 10,800 | 10,970 | 10,630 | 10,720 | -70 | -0.6% | 760,700 |
2010/05/17 | 10,820 | 10,880 | 10,700 | 10,790 | -110 | -1% | 759,400 |
2010/05/14 | 11,010 | 11,060 | 10,830 | 10,900 | -350 | -3.1% | 950,400 |
2010/05/13 | 11,340 | 11,350 | 11,110 | 11,250 | +140 | +1.3% | 467,100 |
2010/05/12 | 11,220 | 11,220 | 11,000 | 11,110 | +70 | +0.6% | 505,000 |
2010/05/11 | 11,480 | 11,500 | 11,030 | 11,040 | -380 | -3.3% | 925,100 |
2010/05/10 | 10,990 | 11,420 | 10,950 | 11,420 | +440 | +4% | 1,119,400 |
2010/05/07 | 10,920 | 11,290 | 10,860 | 10,980 | -750 | -6.4% | 1,748,600 |
3501~
3550
件表示中 / 6826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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.27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 |
KOKUSAI | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
ヒロセ電 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67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 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.55倍 | 0.92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 | 248,500円 | -9.6% | -27.3% | 2.01% | 22.87倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム