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 |
---|---|---|---|---|---|---|---|
2008/09/30 | 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 |
2008/09/08 | 12,910 | 13,110 | 12,810 | 13,010 | +110 | +0.9% | 845,700 |
2008/09/05 | 12,490 | 12,990 | 12,400 | 12,900 | +10 | +0.1% | 941,000 |
2008/09/04 | 13,030 | 13,040 | 12,880 | 12,890 | -240 | -1.8% | 622,400 |
2008/09/03 | 13,390 | 13,420 | 13,020 | 13,130 | -350 | -2.6% | 894,500 |
2008/09/02 | 13,590 | 13,800 | 13,350 | 13,480 | -80 | -0.6% | 384,500 |
2008/09/01 | 13,800 | 13,830 | 13,540 | 13,560 | -440 | -3.1% | 507,700 |
2008/08/29 | 14,030 | 14,080 | 13,940 | 14,000 | +230 | +1.7% | 565,100 |
2008/08/28 | 14,000 | 14,010 | 13,650 | 13,770 | +170 | +1.3% | 598,200 |
2008/08/27 | 13,520 | 13,700 | 13,420 | 13,600 | +20 | +0.1% | 394,100 |
2008/08/26 | 13,480 | 13,680 | 13,430 | 13,580 | -190 | -1.4% | 366,200 |
2008/08/25 | 13,790 | 13,860 | 13,690 | 13,770 | +370 | +2.8% | 448,800 |
2008/08/22 | 13,690 | 13,690 | 13,350 | 13,400 | -310 | -2.3% | 724,200 |
2008/08/21 | 13,900 | 13,910 | 13,680 | 13,710 | -130 | -0.9% | 534,300 |
2008/08/20 | 13,950 | 13,960 | 13,710 | 13,840 | -260 | -1.8% | 570,700 |
2008/08/19 | 14,280 | 14,280 | 14,050 | 14,100 | -300 | -2.1% | 513,700 |
2008/08/18 | 14,300 | 14,540 | 14,160 | 14,400 | +50 | +0.3% | 446,200 |
2008/08/15 | 14,180 | 14,380 | 14,160 | 14,350 | +200 | +1.4% | 409,100 |
2008/08/14 | 14,100 | 14,270 | 14,020 | 14,150 | -80 | -0.6% | 561,400 |
2008/08/13 | 14,750 | 14,750 | 14,050 | 14,230 | -640 | -4.3% | 849,900 |
2008/08/12 | 14,900 | 15,070 | 14,800 | 14,870 | +30 | +0.2% | 528,300 |
2008/08/11 | 14,660 | 14,890 | 14,610 | 14,840 | +540 | +3.8% | 455,800 |
2008/08/08 | 14,350 | 14,400 | 14,100 | 14,300 | -210 | -1.4% | 494,100 |
2008/08/07 | 14,780 | 14,780 | 14,340 | 14,510 | -70 | -0.5% | 704,800 |
2008/08/06 | 14,270 | 14,600 | 14,160 | 14,580 | +710 | +5.1% | 929,800 |
2008/08/05 | 13,750 | 14,080 | 13,530 | 13,870 | -160 | -1.1% | 809,400 |
2008/08/04 | 14,390 | 14,410 | 13,950 | 14,030 | -270 | -1.9% | 966,200 |
2008/08/01 | 14,800 | 14,920 | 14,180 | 14,300 | -760 | -5% | 1,102,200 |
2008/07/31 | 15,060 | 15,180 | 14,890 | 15,060 | +90 | +0.6% | 626,300 |
2008/07/30 | 15,140 | 15,140 | 14,900 | 14,970 | +20 | +0.1% | 543,700 |
2008/07/29 | 15,190 | 15,200 | 14,850 | 14,950 | -390 | -2.5% | 718,700 |
2008/07/28 | 15,430 | 15,450 | 15,250 | 15,340 | +110 | +0.7% | 340,500 |
2008/07/25 | 15,520 | 15,520 | 15,200 | 15,230 | -370 | -2.4% | 631,900 |
2008/07/24 | 15,700 | 15,740 | 15,440 | 15,600 | +120 | +0.8% | 683,300 |
2008/07/23 | 15,600 | 15,770 | 15,380 | 15,480 | -290 | -1.8% | 847,600 |
2008/07/22 | 15,220 | 15,800 | 15,130 | 15,770 | +780 | +5.2% | 909,100 |
2008/07/18 | 15,300 | 15,360 | 14,950 | 14,990 | -200 | -1.3% | 722,500 |
3951~
4000
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 | 101,000円 | -9.6% | - | 0.00% | 131.17倍 | 5.04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 | 123,600円 | +3.5% | +2.6% | 1.78% | 17.18倍 | 2.87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 | 474,700円 | -0.1% | -21.8% | 0.84% | 27.64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 | 1,802,000円 | +10.0% | +5.8% | 2.72% | 20.33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 | 199,700円 | -4.0% | -27.3% | 2.80% | 18.86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