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 |
---|---|---|---|---|---|---|---|
2009/12/03 | 10,450 | 10,730 | 10,430 | 10,700 | +410 | +4% | 1,061,300 |
2009/12/02 | 10,280 | 10,460 | 10,150 | 10,290 | +20 | +0.2% | 730,600 |
2009/12/01 | 9,880 | 10,300 | 9,830 | 10,270 | +390 | +3.9% | 1,051,700 |
2009/11/30 | 9,730 | 9,900 | 9,710 | 9,880 | +350 | +3.7% | 641,100 |
2009/11/27 | 9,810 | 9,830 | 9,460 | 9,530 | -480 | -4.8% | 761,100 |
2009/11/26 | 9,950 | 10,080 | 9,940 | 10,010 | -80 | -0.8% | 479,300 |
2009/11/25 | 9,990 | 10,110 | 9,960 | 10,090 | +30 | +0.3% | 388,300 |
2009/11/24 | 9,990 | 10,110 | 9,910 | 10,060 | +170 | +1.7% | 681,700 |
2009/11/20 | 9,820 | 9,900 | 9,700 | 9,890 | -90 | -0.9% | 625,900 |
2009/11/19 | 10,230 | 10,280 | 9,880 | 9,980 | -250 | -2.4% | 694,300 |
2009/11/18 | 10,300 | 10,400 | 10,180 | 10,230 | ±0 | ±0% | 705,700 |
2009/11/17 | 10,290 | 10,470 | 10,200 | 10,230 | +140 | +1.4% | 1,178,500 |
2009/11/16 | 10,100 | 10,250 | 10,010 | 10,090 | +80 | +0.8% | 895,100 |
2009/11/13 | 9,780 | 10,070 | 9,720 | 10,010 | +370 | +3.8% | 1,355,200 |
2009/11/12 | 9,670 | 9,800 | 9,600 | 9,640 | +50 | +0.5% | 466,800 |
2009/11/11 | 9,630 | 9,680 | 9,510 | 9,590 | -20 | -0.2% | 476,800 |
2009/11/10 | 9,880 | 9,900 | 9,600 | 9,610 | -70 | -0.7% | 555,800 |
2009/11/09 | 9,700 | 9,780 | 9,670 | 9,680 | -240 | -2.4% | 503,100 |
2009/11/06 | 9,770 | 10,020 | 9,750 | 9,920 | +250 | +2.6% | 570,500 |
2009/11/05 | 9,790 | 9,890 | 9,660 | 9,670 | -160 | -1.6% | 383,400 |
2009/11/04 | 9,810 | 9,910 | 9,740 | 9,830 | +60 | +0.6% | 429,400 |
2009/11/02 | 9,810 | 9,850 | 9,690 | 9,770 | -140 | -1.4% | 603,200 |
2009/10/30 | 9,870 | 10,000 | 9,840 | 9,910 | +240 | +2.5% | 716,900 |
2009/10/29 | 9,600 | 9,700 | 9,530 | 9,670 | -100 | -1% | 650,200 |
2009/10/28 | 9,900 | 9,950 | 9,760 | 9,770 | -210 | -2.1% | 542,100 |
2009/10/27 | 10,000 | 10,040 | 9,910 | 9,980 | -150 | -1.5% | 408,500 |
2009/10/26 | 9,970 | 10,150 | 9,930 | 10,130 | +210 | +2.1% | 547,800 |
2009/10/23 | 10,070 | 10,100 | 9,890 | 9,920 | -140 | -1.4% | 567,100 |
2009/10/22 | 10,000 | 10,070 | 9,880 | 10,060 | -80 | -0.8% | 664,100 |
2009/10/21 | 10,160 | 10,280 | 10,100 | 10,140 | -50 | -0.5% | 527,800 |
2009/10/20 | 10,330 | 10,370 | 10,150 | 10,190 | -70 | -0.7% | 501,300 |
2009/10/19 | 10,320 | 10,320 | 10,130 | 10,260 | -100 | -1% | 431,100 |
2009/10/16 | 10,470 | 10,500 | 10,290 | 10,360 | +20 | +0.2% | 523,000 |
2009/10/15 | 10,400 | 10,450 | 10,310 | 10,340 | +300 | +3% | 636,400 |
2009/10/14 | 10,230 | 10,230 | 9,990 | 10,040 | -140 | -1.4% | 636,400 |
2009/10/13 | 10,140 | 10,250 | 10,100 | 10,180 | +190 | +1.9% | 702,100 |
2009/10/09 | 9,760 | 10,010 | 9,640 | 9,990 | +250 | +2.6% | 882,700 |
2009/10/08 | 9,610 | 9,750 | 9,560 | 9,740 | +30 | +0.3% | 419,900 |
2009/10/07 | 9,650 | 9,770 | 9,570 | 9,710 | +260 | +2.8% | 701,700 |
2009/10/06 | 9,490 | 9,570 | 9,390 | 9,450 | +60 | +0.6% | 498,400 |
2009/10/05 | 9,500 | 9,520 | 9,350 | 9,390 | -50 | -0.5% | 451,300 |
2009/10/02 | 9,670 | 9,670 | 9,330 | 9,440 | -530 | -5.3% | 1,071,700 |
2009/10/01 | 10,000 | 10,160 | 9,950 | 9,970 | -10 | -0.1% | 488,500 |
2009/09/30 | 10,050 | 10,150 | 9,940 | 9,980 | +20 | +0.2% | 610,300 |
2009/09/29 | 9,860 | 9,990 | 9,810 | 9,960 | +130 | +1.3% | 830,700 |
2009/09/28 | 9,980 | 9,990 | 9,720 | 9,830 | -420 | -4.1% | 812,700 |
2009/09/25 | 10,450 | 10,450 | 10,160 | 10,250 | -330 | -3.1% | 696,700 |
2009/09/24 | 10,630 | 10,660 | 10,500 | 10,580 | -30 | -0.3% | 657,200 |
2009/09/18 | 10,520 | 10,610 | 10,420 | 10,610 | -20 | -0.2% | 611,900 |
2009/09/17 | 10,700 | 10,700 | 10,470 | 10,630 | +130 | +1.2% | 484,200 |
3651~
3700
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