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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 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 |
| 2009/03/02 | 7,460 | 7,630 | 7,440 | 7,520 | -140 | -1.8% | 1,040,700 |
| 2009/02/27 | 7,620 | 7,700 | 7,520 | 7,660 | +120 | +1.6% | 1,186,700 |
| 2009/02/26 | 7,630 | 7,970 | 7,500 | 7,540 | -170 | -2.2% | 1,991,000 |
| 2009/02/25 | 7,440 | 7,760 | 7,340 | 7,710 | +570 | +8% | 2,634,000 |
| 2009/02/24 | 6,820 | 7,180 | 6,800 | 7,140 | +120 | +1.7% | 1,895,000 |
| 2009/02/23 | 6,800 | 7,090 | 6,670 | 7,020 | +110 | +1.6% | 1,382,200 |
| 2009/02/20 | 6,960 | 7,000 | 6,840 | 6,910 | -100 | -1.4% | 1,231,300 |
| 2009/02/19 | 7,190 | 7,230 | 7,010 | 7,010 | ±0 | ±0% | 1,399,900 |
| 2009/02/18 | 6,890 | 7,010 | 6,820 | 7,010 | +20 | +0.3% | 1,068,900 |
| 2009/02/17 | 7,010 | 7,160 | 6,910 | 6,990 | -90 | -1.3% | 1,251,100 |
| 2009/02/16 | 7,350 | 7,430 | 7,050 | 7,080 | -320 | -4.3% | 1,369,200 |
| 2009/02/13 | 7,500 | 7,510 | 7,280 | 7,400 | +70 | +1% | 1,334,900 |
| 2009/02/12 | 7,380 | 7,640 | 7,310 | 7,330 | -250 | -3.3% | 1,857,300 |
| 2009/02/10 | 7,950 | 7,990 | 7,510 | 7,580 | -200 | -2.6% | 2,325,700 |
3801～
3850
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 | 93,100円 | -9.6% | - | 0.00% | 120.91倍 | 4.25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 | 295,700円 | +20.3% | +47.9% | 1.08% | 23.55倍 | 3.65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 | 1,759,500円 | +6.3% | +0.6% | 2.78% | 21.26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 | 199,200円 | -4.0% | -27.3% | 2.81% | 19.00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 |
| ソシオネクスト | 252,000円 | -9.6% | -27.3% | 1.98% | 23.19倍 | 3.27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
