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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 10,180 | 10,230 | 10,000 | 10,050 | -490 | -4.6% | 956,400 |
| 2009/05/15 | 10,140 | 10,550 | 10,060 | 10,540 | +610 | +6.1% | 1,313,900 |
| 2009/05/14 | 10,250 | 10,270 | 9,890 | 9,930 | -530 | -5.1% | 1,844,200 |
| 2009/05/13 | 10,610 | 10,700 | 10,400 | 10,460 | -140 | -1.3% | 833,700 |
| 2009/05/12 | 10,600 | 10,900 | 10,510 | 10,600 | -180 | -1.7% | 912,600 |
| 2009/05/11 | 10,970 | 10,980 | 10,540 | 10,780 | -130 | -1.2% | 1,051,100 |
| 2009/05/08 | 10,980 | 10,980 | 10,720 | 10,910 | -90 | -0.8% | 1,138,600 |
| 2009/05/07 | 11,040 | 11,050 | 10,800 | 11,000 | +560 | +5.4% | 1,605,100 |
| 2009/05/01 | 10,300 | 10,470 | 10,160 | 10,440 | +180 | +1.8% | 1,330,700 |
| 2009/04/30 | 10,450 | 10,540 | 10,140 | 10,260 | +170 | +1.7% | 1,928,300 |
| 2009/04/28 | 10,820 | 10,920 | 10,030 | 10,090 | -970 | -8.8% | 3,560,500 |
| 2009/04/27 | 11,080 | 11,260 | 10,840 | 11,060 | -70 | -0.6% | 2,680,900 |
| 2009/04/24 | 10,880 | 11,460 | 10,650 | 11,130 | +210 | +1.9% | 4,013,700 |
| 2009/04/23 | 11,080 | 11,320 | 10,620 | 10,920 | ±0 | ±0% | 3,341,200 |
| 2009/04/22 | 10,850 | 11,360 | 10,820 | 10,920 | +390 | +3.7% | 5,323,100 |
| 2009/04/21 | 9,910 | 10,570 | 9,870 | 10,530 | +220 | +2.1% | 3,756,900 |
| 2009/04/20 | 9,790 | 10,410 | 9,770 | 10,310 | +500 | +5.1% | 3,507,100 |
| 2009/04/17 | 9,290 | 9,920 | 9,170 | 9,810 | +810 | +9% | 4,292,100 |
| 2009/04/16 | 9,300 | 9,350 | 8,970 | 9,000 | -70 | -0.8% | 1,360,000 |
| 2009/04/15 | 9,260 | 9,280 | 9,000 | 9,070 | -280 | -3% | 1,429,200 |
| 2009/04/14 | 9,380 | 9,440 | 9,190 | 9,350 | +170 | +1.9% | 1,618,200 |
| 2009/04/13 | 9,210 | 9,320 | 9,120 | 9,180 | -20 | -0.2% | 1,031,300 |
| 2009/04/10 | 9,300 | 9,380 | 9,030 | 9,200 | +200 | +2.2% | 2,441,600 |
| 2009/04/09 | 8,530 | 9,100 | 8,530 | 9,000 | +870 | +10.7% | 5,470,400 |
| 2009/04/08 | 8,400 | 8,460 | 7,990 | 8,130 | -530 | -6.1% | 3,378,100 |
| 2009/04/07 | 8,730 | 8,830 | 8,580 | 8,660 | -70 | -0.8% | 1,488,900 |
| 2009/04/06 | 8,560 | 8,860 | 8,520 | 8,730 | +390 | +4.7% | 2,613,700 |
| 2009/04/03 | 8,580 | 8,620 | 8,100 | 8,340 | +60 | +0.7% | 2,829,900 |
| 2009/04/02 | 8,100 | 8,380 | 8,020 | 8,280 | +320 | +4% | 1,962,100 |
| 2009/04/01 | 7,990 | 7,990 | 7,710 | 7,960 | +200 | +2.6% | 2,450,000 |
| 2009/03/31 | 8,170 | 8,220 | 7,760 | 7,760 | -510 | -6.2% | 2,511,400 |
| 2009/03/30 | 8,800 | 8,910 | 8,210 | 8,270 | -440 | -5.1% | 1,803,300 |
| 2009/03/27 | 8,600 | 8,850 | 8,590 | 8,710 | +330 | +3.9% | 2,378,900 |
| 2009/03/26 | 8,250 | 8,400 | 8,200 | 8,380 | +150 | +1.8% | 973,700 |
| 2009/03/25 | 8,340 | 8,340 | 8,110 | 8,230 | -130 | -1.6% | 1,044,700 |
| 2009/03/24 | 8,310 | 8,400 | 8,220 | 8,360 | +250 | +3.1% | 1,349,300 |
| 2009/03/23 | 7,750 | 8,150 | 7,720 | 8,110 | +290 | +3.7% | 998,900 |
| 2009/03/19 | 8,030 | 8,080 | 7,690 | 7,820 | -120 | -1.5% | 1,197,500 |
| 2009/03/18 | 7,990 | 8,090 | 7,860 | 7,940 | +190 | +2.5% | 1,906,100 |
| 2009/03/17 | 7,590 | 7,780 | 7,430 | 7,750 | +180 | +2.4% | 1,430,300 |
| 2009/03/16 | 7,600 | 7,690 | 7,560 | 7,570 | +120 | +1.6% | 1,141,300 |
| 2009/03/13 | 7,250 | 7,560 | 7,230 | 7,450 | +390 | +5.5% | 2,116,200 |
| 2009/03/12 | 7,210 | 7,280 | 6,910 | 7,060 | -250 | -3.4% | 1,198,900 |
| 2009/03/11 | 7,220 | 7,340 | 7,180 | 7,310 | +370 | +5.3% | 1,138,300 |
| 2009/03/10 | 6,990 | 7,030 | 6,870 | 6,940 | -170 | -2.4% | 1,872,100 |
| 2009/03/09 | 7,390 | 7,430 | 7,010 | 7,110 | -340 | -4.6% | 2,049,800 |
| 2009/03/06 | 7,340 | 7,530 | 7,310 | 7,450 | -190 | -2.5% | 1,480,600 |
| 2009/03/05 | 7,700 | 7,930 | 7,640 | 7,640 | +10 | +0.1% | 1,566,000 |
| 2009/03/04 | 7,450 | 7,690 | 7,280 | 7,630 | +100 | +1.3% | 1,487,900 |
| 2009/03/03 | 7,350 | 7,540 | 7,260 | 7,530 | +10 | +0.1% | 1,697,400 |
3801～
3850
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 | 101,400円 | -9.6% | - | 0.00% | 131.69倍 | 5.06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 | 124,100円 | +3.5% | +2.6% | 1.77% | 17.25倍 | 2.88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 | 475,900円 | -0.1% | -21.8% | 0.84% | 27.71倍 | 1.35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 | 1,804,500円 | +10.0% | +5.8% | 2.72% | 20.35倍 | 1.65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 | 200,000円 | -4.0% | -27.3% | 2.80% | 18.89倍 | 0.94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
