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 |
---|---|---|---|---|---|---|---|
2010/02/18 | 10,870 | 10,890 | 10,720 | 10,770 | -200 | -1.8% | 597,000 |
2010/02/17 | 10,840 | 10,970 | 10,790 | 10,970 | +290 | +2.7% | 472,200 |
2010/02/16 | 10,680 | 10,770 | 10,620 | 10,680 | -30 | -0.3% | 292,100 |
2010/02/15 | 10,870 | 10,880 | 10,680 | 10,710 | -70 | -0.6% | 370,400 |
2010/02/12 | 10,930 | 10,960 | 10,720 | 10,780 | -90 | -0.8% | 475,100 |
2010/02/10 | 10,850 | 10,940 | 10,800 | 10,870 | +200 | +1.9% | 783,900 |
2010/02/09 | 10,500 | 10,730 | 10,450 | 10,670 | +150 | +1.4% | 736,600 |
2010/02/08 | 10,590 | 10,650 | 10,490 | 10,520 | -140 | -1.3% | 554,200 |
2010/02/05 | 10,500 | 10,900 | 10,450 | 10,660 | -40 | -0.4% | 1,145,200 |
2010/02/04 | 11,080 | 11,100 | 10,620 | 10,700 | -620 | -5.5% | 1,365,900 |
2010/02/03 | 11,500 | 11,540 | 11,290 | 11,320 | -40 | -0.4% | 537,900 |
2010/02/02 | 11,200 | 11,500 | 11,120 | 11,360 | +380 | +3.5% | 862,000 |
2010/02/01 | 10,850 | 10,990 | 10,800 | 10,980 | +140 | +1.3% | 763,200 |
2010/01/29 | 11,110 | 11,140 | 10,820 | 10,840 | -330 | -3% | 645,300 |
2010/01/28 | 11,140 | 11,360 | 11,120 | 11,170 | +100 | +0.9% | 709,700 |
2010/01/27 | 11,290 | 11,300 | 11,030 | 11,070 | -180 | -1.6% | 766,400 |
2010/01/26 | 11,570 | 11,690 | 11,230 | 11,250 | -260 | -2.3% | 650,200 |
2010/01/25 | 11,300 | 11,560 | 11,280 | 11,510 | +60 | +0.5% | 583,200 |
2010/01/22 | 11,280 | 11,460 | 11,250 | 11,450 | -90 | -0.8% | 801,900 |
2010/01/21 | 11,300 | 11,800 | 11,270 | 11,540 | +60 | +0.5% | 1,124,500 |
2010/01/20 | 11,860 | 11,860 | 11,400 | 11,480 | -200 | -1.7% | 843,600 |
2010/01/19 | 12,000 | 12,010 | 11,630 | 11,680 | -320 | -2.7% | 652,500 |
2010/01/18 | 11,950 | 12,050 | 11,930 | 12,000 | -150 | -1.2% | 491,600 |
2010/01/15 | 12,470 | 12,530 | 12,100 | 12,150 | -310 | -2.5% | 1,038,500 |
2010/01/14 | 12,200 | 12,490 | 12,150 | 12,460 | +380 | +3.1% | 982,800 |
2010/01/13 | 11,900 | 12,240 | 11,820 | 12,080 | +100 | +0.8% | 902,600 |
2010/01/12 | 11,820 | 12,000 | 11,770 | 11,980 | +160 | +1.4% | 689,600 |
2010/01/08 | 11,880 | 11,980 | 11,750 | 11,820 | +70 | +0.6% | 602,200 |
2010/01/07 | 11,900 | 11,900 | 11,730 | 11,750 | -150 | -1.3% | 584,700 |
2010/01/06 | 11,820 | 11,950 | 11,680 | 11,900 | +30 | +0.3% | 513,700 |
2010/01/05 | 11,970 | 12,050 | 11,800 | 11,870 | +90 | +0.8% | 693,900 |
2010/01/04 | 11,800 | 11,840 | 11,750 | 11,780 | +110 | +0.9% | 251,200 |
2009/12/30 | 11,780 | 11,810 | 11,650 | 11,670 | -30 | -0.3% | 458,200 |
2009/12/29 | 11,760 | 11,820 | 11,660 | 11,700 | -60 | -0.5% | 478,900 |
2009/12/28 | 11,680 | 11,870 | 11,610 | 11,760 | +250 | +2.2% | 684,300 |
2009/12/25 | 11,630 | 11,670 | 11,490 | 11,510 | -170 | -1.5% | 351,800 |
2009/12/24 | 11,610 | 11,740 | 11,480 | 11,680 | +260 | +2.3% | 982,300 |
2009/12/22 | 11,290 | 11,460 | 11,230 | 11,420 | +320 | +2.9% | 841,900 |
2009/12/21 | 10,940 | 11,200 | 10,940 | 11,100 | +180 | +1.6% | 575,600 |
2009/12/18 | 10,970 | 11,060 | 10,830 | 10,920 | -250 | -2.2% | 469,400 |
2009/12/17 | 11,140 | 11,320 | 11,120 | 11,170 | -20 | -0.2% | 520,800 |
2009/12/16 | 11,180 | 11,230 | 11,060 | 11,190 | +90 | +0.8% | 509,600 |
2009/12/15 | 11,080 | 11,160 | 11,040 | 11,100 | -60 | -0.5% | 507,900 |
2009/12/14 | 10,900 | 11,170 | 10,820 | 11,160 | +300 | +2.8% | 1,289,300 |
2009/12/11 | 10,910 | 10,920 | 10,780 | 10,860 | +90 | +0.8% | 924,000 |
2009/12/10 | 10,900 | 10,970 | 10,710 | 10,770 | -150 | -1.4% | 643,300 |
2009/12/09 | 10,850 | 10,960 | 10,810 | 10,920 | -30 | -0.3% | 630,400 |
2009/12/08 | 10,820 | 10,970 | 10,770 | 10,950 | +130 | +1.2% | 715,700 |
2009/12/07 | 10,840 | 10,990 | 10,780 | 10,820 | +30 | +0.3% | 640,600 |
2009/12/04 | 10,700 | 10,810 | 10,560 | 10,790 | +90 | +0.8% | 651,500 |
3601~
3650
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