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 |
---|---|---|---|---|---|---|---|
2009/07/28 | 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 |
2009/07/07 | 9,420 | 9,480 | 9,100 | 9,160 | -270 | -2.9% | 1,330,700 |
2009/07/06 | 9,570 | 9,630 | 9,400 | 9,430 | -260 | -2.7% | 919,700 |
2009/07/03 | 9,510 | 9,710 | 9,500 | 9,690 | -90 | -0.9% | 914,300 |
2009/07/02 | 10,000 | 10,030 | 9,730 | 9,780 | -180 | -1.8% | 969,200 |
2009/07/01 | 9,910 | 10,110 | 9,860 | 9,960 | -70 | -0.7% | 718,700 |
2009/06/30 | 10,050 | 10,160 | 9,900 | 10,030 | +70 | +0.7% | 873,400 |
2009/06/29 | 10,000 | 10,200 | 9,900 | 9,960 | -160 | -1.6% | 714,100 |
2009/06/26 | 10,200 | 10,200 | 9,930 | 10,120 | +40 | +0.4% | 608,000 |
2009/06/25 | 9,830 | 10,190 | 9,760 | 10,080 | +260 | +2.6% | 992,100 |
2009/06/24 | 9,900 | 9,910 | 9,680 | 9,820 | -80 | -0.8% | 1,158,000 |
2009/06/23 | 10,000 | 10,010 | 9,800 | 9,900 | -300 | -2.9% | 1,377,400 |
2009/06/22 | 10,340 | 10,350 | 10,090 | 10,200 | +50 | +0.5% | 802,300 |
2009/06/19 | 10,220 | 10,260 | 10,020 | 10,150 | -110 | -1.1% | 1,145,700 |
2009/06/18 | 10,400 | 10,430 | 10,150 | 10,260 | -240 | -2.3% | 666,100 |
2009/06/17 | 10,290 | 10,570 | 10,230 | 10,500 | +110 | +1.1% | 763,900 |
2009/06/16 | 10,720 | 10,720 | 10,320 | 10,390 | -490 | -4.5% | 893,000 |
2009/06/15 | 11,200 | 11,210 | 10,850 | 10,880 | -180 | -1.6% | 677,800 |
2009/06/12 | 11,070 | 11,140 | 10,940 | 11,060 | +30 | +0.3% | 1,122,300 |
2009/06/11 | 10,940 | 11,310 | 10,910 | 11,030 | +200 | +1.8% | 1,402,700 |
2009/06/10 | 10,810 | 10,930 | 10,740 | 10,830 | +130 | +1.2% | 789,100 |
2009/06/09 | 10,940 | 10,940 | 10,650 | 10,700 | -250 | -2.3% | 874,700 |
2009/06/08 | 11,050 | 11,130 | 10,940 | 10,950 | -20 | -0.2% | 559,400 |
2009/06/05 | 10,980 | 11,030 | 10,870 | 10,970 | +120 | +1.1% | 473,700 |
2009/06/04 | 10,960 | 11,030 | 10,840 | 10,850 | -210 | -1.9% | 632,500 |
2009/06/03 | 11,110 | 11,110 | 10,930 | 11,060 | +60 | +0.5% | 599,400 |
2009/06/02 | 11,070 | 11,190 | 10,990 | 11,000 | +130 | +1.2% | 1,082,500 |
2009/06/01 | 10,720 | 10,900 | 10,680 | 10,870 | +60 | +0.6% | 641,500 |
2009/05/29 | 10,670 | 10,860 | 10,590 | 10,810 | +210 | +2% | 1,123,600 |
2009/05/28 | 10,180 | 10,630 | 10,170 | 10,600 | +300 | +2.9% | 951,800 |
2009/05/27 | 10,440 | 10,450 | 10,290 | 10,300 | +50 | +0.5% | 615,700 |
2009/05/26 | 10,350 | 10,420 | 10,150 | 10,250 | -60 | -0.6% | 615,500 |
2009/05/25 | 10,170 | 10,390 | 10,120 | 10,310 | +120 | +1.2% | 795,900 |
2009/05/22 | 10,020 | 10,280 | 10,010 | 10,190 | -60 | -0.6% | 807,100 |
2009/05/21 | 10,090 | 10,270 | 9,970 | 10,250 | +20 | +0.2% | 980,700 |
2009/05/20 | 10,350 | 10,360 | 10,210 | 10,230 | -50 | -0.5% | 520,100 |
2009/05/19 | 10,400 | 10,410 | 10,170 | 10,280 | +230 | +2.3% | 1,059,700 |
3751~
3800
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