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 |
|---|---|---|---|---|---|---|---|
| 2008/12/16 | 5,930 | 5,930 | 5,710 | 5,720 | -270 | -4.5% | 1,577,800 |
| 2008/12/15 | 6,070 | 6,200 | 5,960 | 5,990 | -30 | -0.5% | 1,647,400 |
| 2008/12/12 | 6,350 | 6,370 | 6,010 | 6,020 | -450 | -7% | 1,397,000 |
| 2008/12/11 | 6,250 | 6,490 | 6,220 | 6,470 | -30 | -0.5% | 858,900 |
| 2008/12/10 | 6,200 | 6,530 | 6,200 | 6,500 | +250 | +4% | 883,800 |
| 2008/12/09 | 6,240 | 6,340 | 6,180 | 6,250 | +50 | +0.8% | 770,100 |
| 2008/12/08 | 5,870 | 6,250 | 5,860 | 6,200 | +320 | +5.4% | 707,600 |
| 2008/12/05 | 5,870 | 6,020 | 5,810 | 5,880 | +10 | +0.2% | 806,600 |
| 2008/12/04 | 6,130 | 6,130 | 5,820 | 5,870 | -180 | -3% | 716,100 |
| 2008/12/03 | 6,150 | 6,210 | 6,000 | 6,050 | +40 | +0.7% | 910,700 |
| 2008/12/02 | 6,180 | 6,240 | 6,000 | 6,010 | -420 | -6.5% | 995,900 |
| 2008/12/01 | 6,420 | 6,440 | 6,310 | 6,430 | -10 | -0.2% | 613,100 |
| 2008/11/28 | 6,270 | 6,520 | 6,160 | 6,440 | +50 | +0.8% | 1,277,200 |
| 2008/11/27 | 6,460 | 6,680 | 6,360 | 6,390 | +230 | +3.7% | 1,342,600 |
| 2008/11/26 | 6,100 | 6,260 | 6,080 | 6,160 | -140 | -2.2% | 591,200 |
| 2008/11/25 | 6,390 | 6,430 | 6,100 | 6,300 | +110 | +1.8% | 1,112,000 |
| 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 |
4001～
4050
件表示中 / 6942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 | 83,900円 | -8.3% | - | 0.00% | 54.48倍 | 4.19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 |
| ヒロセ電 | 1,603,000円 | +14.8% | +16.1% | 3.06% | 16.95倍 | 1.47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 |
| イビデン | 388,600円 | -0.1% | -21.8% | 1.03% | 21.70倍 | 1.11倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 129,600円 | -3.8% | - | 3.86% | - | 0.53倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 小糸製 | 167,200円 | -5.3% | -12.5% | 3.35% | 21.56倍 | 0.76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
