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 |
---|---|---|---|---|---|---|---|
2009/09/16 | 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 |
2009/07/28 | 10,000 | 10,020 | 9,680 | 9,800 | -140 | -1.4% | 835,500 |
2009/07/27 | 9,750 | 10,000 | 9,710 | 9,940 | +340 | +3.5% | 1,454,400 |
2009/07/24 | 9,440 | 9,630 | 9,390 | 9,600 | +390 | +4.2% | 1,133,500 |
2009/07/23 | 9,210 | 9,310 | 9,120 | 9,210 | -50 | -0.5% | 700,300 |
2009/07/22 | 9,140 | 9,280 | 9,090 | 9,260 | +220 | +2.4% | 785,100 |
2009/07/21 | 9,040 | 9,090 | 8,920 | 9,040 | +260 | +3% | 892,000 |
2009/07/17 | 8,880 | 8,950 | 8,670 | 8,780 | -50 | -0.6% | 656,400 |
2009/07/16 | 9,020 | 9,160 | 8,800 | 8,830 | -90 | -1% | 892,900 |
2009/07/15 | 8,990 | 9,010 | 8,840 | 8,920 | +30 | +0.3% | 688,700 |
2009/07/14 | 8,870 | 8,970 | 8,810 | 8,890 | +270 | +3.1% | 844,300 |
2009/07/13 | 8,860 | 8,950 | 8,540 | 8,620 | -330 | -3.7% | 946,800 |
2009/07/10 | 9,100 | 9,200 | 8,950 | 8,950 | -60 | -0.7% | 875,500 |
2009/07/09 | 8,960 | 9,270 | 8,910 | 9,010 | -50 | -0.6% | 1,146,400 |
2009/07/08 | 8,980 | 9,070 | 8,850 | 9,060 | -100 | -1.1% | 1,301,100 |
3701~
3750
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