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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 5,720 | 6,300 | 5,540 | 6,190 | +270 | +4.6% | 1,498,500 |
| 2008/11/20 | 6,300 | 6,310 | 5,840 | 5,920 | -530 | -8.2% | 1,939,100 |
| 2008/11/19 | 6,630 | 6,690 | 6,360 | 6,450 | -240 | -3.6% | 849,400 |
| 2008/11/18 | 6,610 | 6,810 | 6,580 | 6,690 | -100 | -1.5% | 603,900 |
| 2008/11/17 | 6,600 | 6,990 | 6,370 | 6,790 | +90 | +1.3% | 1,075,500 |
| 2008/11/14 | 7,070 | 7,070 | 6,600 | 6,700 | +30 | +0.4% | 1,114,500 |
| 2008/11/13 | 6,900 | 6,910 | 6,650 | 6,670 | -610 | -8.4% | 1,623,000 |
| 2008/11/12 | 7,040 | 7,430 | 6,980 | 7,280 | +80 | +1.1% | 922,100 |
| 2008/11/11 | 7,440 | 7,450 | 7,160 | 7,200 | -440 | -5.8% | 792,700 |
| 2008/11/10 | 7,620 | 7,770 | 7,560 | 7,640 | +520 | +7.3% | 821,800 |
| 2008/11/07 | 6,860 | 7,450 | 6,730 | 7,120 | -180 | -2.5% | 1,255,400 |
| 2008/11/06 | 7,730 | 7,730 | 7,140 | 7,300 | -830 | -10.2% | 1,759,800 |
| 2008/11/05 | 7,840 | 8,150 | 7,650 | 8,130 | +690 | +9.3% | 1,362,300 |
| 2008/11/04 | 7,470 | 7,490 | 7,200 | 7,440 | +570 | +8.3% | 1,135,100 |
| 2008/10/31 | 6,950 | 7,240 | 6,820 | 6,870 | -250 | -3.5% | 1,563,600 |
| 2008/10/30 | 6,860 | 7,150 | 6,640 | 7,120 | +210 | +3% | 1,592,900 |
| 2008/10/29 | 7,300 | 7,430 | 6,480 | 6,910 | +100 | +1.5% | 1,797,700 |
| 2008/10/28 | 6,220 | 6,880 | 5,930 | 6,810 | +670 | +10.9% | 1,765,400 |
| 2008/10/27 | 6,410 | 6,770 | 6,100 | 6,140 | -170 | -2.7% | 2,292,700 |
| 2008/10/24 | 7,010 | 7,020 | 6,310 | 6,310 | -1,000 | -13.7% | 1,557,600 |
| 2008/10/23 | 7,530 | 7,550 | 7,190 | 7,310 | -520 | -6.6% | 1,502,900 |
| 2008/10/22 | 8,270 | 8,280 | 7,830 | 7,830 | -640 | -7.6% | 737,800 |
| 2008/10/21 | 8,580 | 8,600 | 8,270 | 8,470 | +90 | +1.1% | 828,800 |
| 2008/10/20 | 8,110 | 8,430 | 7,970 | 8,380 | +370 | +4.6% | 1,043,000 |
| 2008/10/17 | 8,200 | 8,250 | 7,900 | 8,010 | +110 | +1.4% | 908,400 |
| 2008/10/16 | 8,210 | 8,260 | 7,900 | 7,900 | -1,000 | -11.2% | 998,800 |
| 2008/10/15 | 8,650 | 8,900 | 8,350 | 8,900 | +260 | +3% | 1,974,200 |
| 2008/10/14 | 8,640 | 8,640 | 8,550 | 8,640 | +1,000 | +13.1% | 967,100 |
| 2008/10/10 | 7,490 | 8,000 | 7,420 | 7,640 | -650 | -7.8% | 1,279,800 |
| 2008/10/09 | 7,900 | 8,510 | 7,900 | 8,290 | +190 | +2.3% | 1,649,200 |
| 2008/10/08 | 8,700 | 8,910 | 8,100 | 8,100 | -1,000 | -11% | 1,556,600 |
| 2008/10/07 | 8,930 | 9,400 | 8,540 | 9,100 | -930 | -9.3% | 2,143,200 |
| 2008/10/06 | 10,360 | 10,380 | 10,000 | 10,030 | -570 | -5.4% | 1,025,700 |
| 2008/10/03 | 10,920 | 10,970 | 10,600 | 10,600 | -520 | -4.7% | 808,400 |
| 2008/10/02 | 11,450 | 11,490 | 11,080 | 11,120 | -430 | -3.7% | 610,000 |
| 2008/10/01 | 11,650 | 11,660 | 11,440 | 11,550 | +290 | +2.6% | 509,700 |
| 2008/09/30 | 11,030 | 11,530 | 11,000 | 11,260 | -570 | -4.8% | 626,200 |
| 2008/09/29 | 12,080 | 12,240 | 11,790 | 11,830 | -190 | -1.6% | 379,400 |
| 2008/09/26 | 12,260 | 12,300 | 11,880 | 12,020 | +150 | +1.3% | 526,800 |
| 2008/09/25 | 11,860 | 11,960 | 11,660 | 11,870 | -120 | -1% | 288,400 |
| 2008/09/24 | 12,030 | 12,170 | 11,800 | 11,990 | -240 | -2% | 692,400 |
| 2008/09/22 | 12,070 | 12,350 | 11,940 | 12,230 | +410 | +3.5% | 682,500 |
| 2008/09/19 | 11,890 | 11,980 | 11,750 | 11,820 | +530 | +4.7% | 620,400 |
| 2008/09/18 | 11,400 | 11,480 | 11,200 | 11,290 | -510 | -4.3% | 625,200 |
| 2008/09/17 | 11,990 | 12,000 | 11,740 | 11,800 | +210 | +1.8% | 641,600 |
| 2008/09/16 | 11,300 | 11,620 | 11,180 | 11,590 | -760 | -6.2% | 854,800 |
| 2008/09/12 | 12,410 | 12,410 | 12,050 | 12,350 | +140 | +1.1% | 936,500 |
| 2008/09/11 | 12,580 | 12,590 | 12,180 | 12,210 | -470 | -3.7% | 821,100 |
| 2008/09/10 | 12,930 | 12,980 | 12,620 | 12,680 | -440 | -3.4% | 727,200 |
| 2008/09/09 | 13,020 | 13,200 | 12,990 | 13,120 | +110 | +0.8% | 581,400 |
3901～
3950
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 | - | -9.6% | - | - | - | - |
|
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 | - | +20.3% | +47.9% | - | - | - |
|
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 | - | +6.3% | +0.6% | - | - | - |
|
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 | - | -4.0% | -27.3% | - | - | - |
|
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 | - | -9.6% | -27.3% | - | - | - |
|
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
