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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 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 |
2010/05/06 | 11,970 | 11,980 | 11,720 | 11,730 | -530 | -4.3% | 757,000 |
2010/04/30 | 12,450 | 12,460 | 12,200 | 12,260 | +20 | +0.2% | 525,900 |
2010/04/28 | 12,170 | 12,350 | 12,110 | 12,240 | -300 | -2.4% | 1,077,400 |
2010/04/27 | 12,300 | 12,600 | 12,270 | 12,540 | +240 | +2% | 968,000 |
2010/04/26 | 12,080 | 12,320 | 12,030 | 12,300 | +370 | +3.1% | 612,200 |
2010/04/23 | 12,060 | 12,080 | 11,900 | 11,930 | -170 | -1.4% | 737,100 |
2010/04/22 | 12,160 | 12,170 | 12,000 | 12,100 | -190 | -1.5% | 520,600 |
2010/04/21 | 12,250 | 12,300 | 12,180 | 12,290 | +260 | +2.2% | 546,100 |
2010/04/20 | 12,110 | 12,240 | 12,000 | 12,030 | +70 | +0.6% | 575,100 |
2010/04/19 | 11,970 | 12,120 | 11,940 | 11,960 | -310 | -2.5% | 725,700 |
2010/04/16 | 12,400 | 12,420 | 12,230 | 12,270 | -220 | -1.8% | 641,600 |
2010/04/15 | 12,500 | 12,600 | 12,440 | 12,490 | +120 | +1% | 1,070,600 |
2010/04/14 | 12,200 | 12,400 | 12,190 | 12,370 | +380 | +3.2% | 1,185,300 |
2010/04/13 | 11,930 | 12,070 | 11,860 | 11,990 | +110 | +0.9% | 813,900 |
2010/04/12 | 12,050 | 12,110 | 11,850 | 11,880 | -150 | -1.2% | 555,300 |
2010/04/09 | 12,150 | 12,150 | 11,910 | 12,030 | +140 | +1.2% | 668,300 |
2010/04/08 | 11,980 | 12,000 | 11,890 | 11,890 | -230 | -1.9% | 599,200 |
2010/04/07 | 12,160 | 12,190 | 12,020 | 12,120 | -80 | -0.7% | 699,400 |
2010/04/06 | 12,450 | 12,470 | 12,130 | 12,200 | -290 | -2.3% | 1,050,700 |
2010/04/05 | 12,390 | 12,530 | 12,360 | 12,490 | +400 | +3.3% | 1,369,900 |
2010/04/02 | 11,880 | 12,160 | 11,880 | 12,090 | +320 | +2.7% | 1,246,100 |
2010/04/01 | 11,720 | 11,800 | 11,630 | 11,770 | +80 | +0.7% | 531,000 |
2010/03/31 | 11,770 | 11,770 | 11,650 | 11,690 | -10 | -0.1% | 506,900 |
2010/03/30 | 11,620 | 11,740 | 11,590 | 11,700 | +140 | +1.2% | 635,500 |
2010/03/29 | 11,340 | 11,590 | 11,290 | 11,560 | +190 | +1.7% | 544,800 |
2010/03/26 | 11,400 | 11,400 | 11,280 | 11,370 | +110 | +1% | 473,400 |
2010/03/25 | 11,440 | 11,460 | 11,220 | 11,260 | +10 | +0.1% | 767,200 |
2010/03/24 | 11,050 | 11,300 | 11,030 | 11,250 | +350 | +3.2% | 1,072,600 |
2010/03/23 | 10,890 | 10,980 | 10,850 | 10,900 | ±0 | ±0% | 312,700 |
2010/03/19 | 10,800 | 10,930 | 10,780 | 10,900 | +170 | +1.6% | 370,800 |
2010/03/18 | 10,960 | 10,960 | 10,730 | 10,730 | -180 | -1.6% | 480,300 |
2010/03/17 | 10,800 | 10,960 | 10,740 | 10,910 | +180 | +1.7% | 525,800 |
2010/03/16 | 10,720 | 10,800 | 10,700 | 10,730 | -60 | -0.6% | 275,000 |
2010/03/15 | 10,780 | 10,800 | 10,700 | 10,790 | +100 | +0.9% | 295,900 |
2010/03/12 | 10,740 | 10,800 | 10,630 | 10,690 | -40 | -0.4% | 884,900 |
2010/03/11 | 10,700 | 10,850 | 10,660 | 10,730 | +90 | +0.8% | 563,600 |
3551~
3600
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