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 |
---|---|---|---|---|---|---|---|
2009/10/09 | 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 |
2009/09/16 | 10,550 | 10,670 | 10,450 | 10,500 | +60 | +0.6% | 484,100 |
2009/09/15 | 10,580 | 10,630 | 10,400 | 10,440 | -130 | -1.2% | 449,200 |
2009/09/14 | 10,750 | 10,760 | 10,500 | 10,570 | -250 | -2.3% | 451,900 |
2009/09/11 | 11,030 | 11,040 | 10,780 | 10,820 | -130 | -1.2% | 741,600 |
2009/09/10 | 10,960 | 11,100 | 10,940 | 10,950 | -20 | -0.2% | 505,300 |
2009/09/09 | 11,000 | 11,080 | 10,890 | 10,970 | +20 | +0.2% | 856,300 |
2009/09/08 | 10,780 | 10,950 | 10,700 | 10,950 | +280 | +2.6% | 777,600 |
2009/09/07 | 10,750 | 10,830 | 10,670 | 10,670 | +80 | +0.8% | 365,800 |
2009/09/04 | 10,560 | 10,670 | 10,520 | 10,590 | +70 | +0.7% | 581,000 |
2009/09/03 | 10,610 | 10,650 | 10,500 | 10,520 | -130 | -1.2% | 476,500 |
2009/09/02 | 10,500 | 10,690 | 10,490 | 10,650 | -250 | -2.3% | 780,200 |
2009/09/01 | 10,720 | 10,940 | 10,670 | 10,900 | +150 | +1.4% | 642,400 |
2009/08/31 | 10,900 | 11,040 | 10,620 | 10,750 | -50 | -0.5% | 631,400 |
2009/08/28 | 10,570 | 10,840 | 10,560 | 10,800 | +200 | +1.9% | 886,300 |
2009/08/27 | 10,680 | 10,700 | 10,420 | 10,600 | -90 | -0.8% | 487,200 |
2009/08/26 | 10,680 | 10,770 | 10,660 | 10,690 | ±0 | ±0% | 353,400 |
2009/08/25 | 10,620 | 10,740 | 10,620 | 10,690 | -80 | -0.7% | 365,900 |
2009/08/24 | 10,650 | 10,800 | 10,610 | 10,770 | +310 | +3% | 475,000 |
2009/08/21 | 10,650 | 10,680 | 10,340 | 10,460 | -110 | -1% | 469,400 |
2009/08/20 | 10,550 | 10,640 | 10,420 | 10,570 | +160 | +1.5% | 575,300 |
2009/08/19 | 10,500 | 10,660 | 10,400 | 10,410 | ±0 | ±0% | 516,700 |
2009/08/18 | 10,290 | 10,470 | 10,270 | 10,410 | -80 | -0.8% | 756,300 |
2009/08/17 | 10,650 | 10,700 | 10,450 | 10,490 | -310 | -2.9% | 620,900 |
2009/08/14 | 10,730 | 10,880 | 10,720 | 10,800 | -30 | -0.3% | 492,800 |
2009/08/13 | 10,940 | 10,940 | 10,730 | 10,830 | +110 | +1% | 583,700 |
2009/08/12 | 10,900 | 10,920 | 10,690 | 10,720 | -420 | -3.8% | 963,200 |
2009/08/11 | 10,950 | 11,150 | 10,910 | 11,140 | +70 | +0.6% | 681,800 |
2009/08/10 | 11,140 | 11,190 | 11,030 | 11,070 | +140 | +1.3% | 795,600 |
2009/08/07 | 10,870 | 10,950 | 10,710 | 10,930 | +130 | +1.2% | 1,072,700 |
2009/08/06 | 10,570 | 10,840 | 10,560 | 10,800 | +370 | +3.5% | 1,147,700 |
2009/08/05 | 10,780 | 10,890 | 10,420 | 10,430 | -340 | -3.2% | 812,500 |
2009/08/04 | 10,960 | 11,010 | 10,710 | 10,770 | -100 | -0.9% | 1,069,300 |
2009/08/03 | 10,670 | 10,890 | 10,640 | 10,870 | +340 | +3.2% | 1,213,700 |
2009/07/31 | 10,490 | 10,640 | 10,440 | 10,530 | +240 | +2.3% | 1,950,000 |
2009/07/30 | 9,980 | 10,350 | 9,910 | 10,290 | +390 | +3.9% | 1,813,200 |
2009/07/29 | 9,620 | 9,900 | 9,570 | 9,900 | +100 | +1% | 715,300 |
3701~
3750
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