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 |
---|---|---|---|---|---|---|---|
2008/06/27 | 17,360 | 17,470 | 17,170 | 17,310 | -500 | -2.8% | 672,600 |
2008/06/26 | 17,980 | 18,040 | 17,730 | 17,810 | -120 | -0.7% | 549,400 |
2008/06/25 | 17,800 | 18,000 | 17,700 | 17,930 | +130 | +0.7% | 1,140,500 |
2008/06/24 | 17,430 | 17,800 | 17,330 | 17,800 | +500 | +2.9% | 971,500 |
2008/06/23 | 17,060 | 17,510 | 16,880 | 17,300 | +130 | +0.8% | 834,000 |
2008/06/20 | 17,400 | 17,410 | 17,130 | 17,170 | -110 | -0.6% | 603,700 |
2008/06/19 | 17,400 | 17,430 | 17,140 | 17,280 | -240 | -1.4% | 493,200 |
2008/06/18 | 17,470 | 17,550 | 17,350 | 17,520 | +220 | +1.3% | 525,400 |
2008/06/17 | 17,390 | 17,420 | 17,150 | 17,300 | -80 | -0.5% | 398,700 |
2008/06/16 | 17,260 | 17,440 | 17,120 | 17,380 | +260 | +1.5% | 451,600 |
2008/06/13 | 16,850 | 17,150 | 16,800 | 17,120 | +280 | +1.7% | 1,121,100 |
2008/06/12 | 17,000 | 17,000 | 16,810 | 16,840 | -340 | -2% | 682,600 |
2008/06/11 | 17,350 | 17,380 | 17,120 | 17,180 | -90 | -0.5% | 669,400 |
2008/06/10 | 17,450 | 17,670 | 17,250 | 17,270 | -150 | -0.9% | 605,000 |
2008/06/09 | 17,500 | 17,500 | 17,330 | 17,420 | -360 | -2% | 593,300 |
2008/06/06 | 18,200 | 18,260 | 17,780 | 17,780 | -340 | -1.9% | 776,300 |
2008/06/05 | 17,970 | 18,120 | 17,770 | 18,120 | +110 | +0.6% | 622,800 |
2008/06/04 | 18,100 | 18,130 | 17,900 | 18,010 | -60 | -0.3% | 686,400 |
2008/06/03 | 18,080 | 18,210 | 18,000 | 18,070 | -340 | -1.8% | 698,800 |
2008/06/02 | 18,280 | 18,520 | 18,080 | 18,410 | +10 | +0.1% | 754,800 |
2008/05/30 | 18,100 | 18,530 | 18,080 | 18,400 | +330 | +1.8% | 608,200 |
2008/05/29 | 17,880 | 18,130 | 17,870 | 18,070 | +220 | +1.2% | 565,300 |
2008/05/28 | 18,170 | 18,230 | 17,720 | 17,850 | -180 | -1% | 441,400 |
2008/05/27 | 17,920 | 18,160 | 17,880 | 18,030 | +110 | +0.6% | 288,100 |
2008/05/26 | 18,110 | 18,220 | 17,840 | 17,920 | -560 | -3% | 555,000 |
2008/05/23 | 18,110 | 18,830 | 18,110 | 18,480 | +210 | +1.1% | 806,300 |
2008/05/22 | 17,910 | 18,340 | 17,780 | 18,270 | -120 | -0.7% | 515,400 |
2008/05/21 | 18,700 | 18,800 | 18,330 | 18,390 | -650 | -3.4% | 653,100 |
2008/05/20 | 18,630 | 19,100 | 18,590 | 19,040 | +570 | +3.1% | 970,000 |
2008/05/19 | 18,200 | 18,640 | 18,190 | 18,470 | +390 | +2.2% | 786,700 |
2008/05/16 | 18,190 | 18,230 | 17,920 | 18,080 | ±0 | ±0% | 386,600 |
2008/05/15 | 18,050 | 18,260 | 18,000 | 18,080 | +400 | +2.3% | 787,600 |
2008/05/14 | 17,760 | 17,870 | 17,510 | 17,680 | -180 | -1% | 670,700 |
2008/05/13 | 17,380 | 18,000 | 17,380 | 17,860 | +280 | +1.6% | 572,300 |
2008/05/12 | 17,210 | 17,680 | 17,210 | 17,580 | +330 | +1.9% | 547,200 |
2008/05/09 | 17,640 | 17,650 | 17,230 | 17,250 | -380 | -2.2% | 539,900 |
2008/05/08 | 17,630 | 17,920 | 17,600 | 17,630 | -240 | -1.3% | 375,000 |
2008/05/07 | 18,200 | 18,200 | 17,710 | 17,870 | +80 | +0.4% | 558,700 |
2008/05/02 | 17,590 | 17,840 | 17,550 | 17,790 | +470 | +2.7% | 529,500 |
2008/05/01 | 17,480 | 17,610 | 17,220 | 17,320 | -150 | -0.9% | 525,200 |
2008/04/30 | 17,270 | 17,570 | 17,170 | 17,470 | -200 | -1.1% | 648,700 |
2008/04/28 | 17,750 | 17,820 | 17,360 | 17,670 | -300 | -1.7% | 704,500 |
2008/04/25 | 18,140 | 18,230 | 17,860 | 17,970 | +190 | +1.1% | 603,900 |
2008/04/24 | 17,950 | 18,100 | 17,710 | 17,780 | +100 | +0.6% | 346,700 |
2008/04/23 | 17,600 | 17,980 | 17,480 | 17,680 | -30 | -0.2% | 357,600 |
2008/04/22 | 18,120 | 18,220 | 17,620 | 17,710 | -710 | -3.9% | 568,700 |
2008/04/21 | 18,000 | 18,440 | 18,000 | 18,420 | +630 | +3.5% | 545,300 |
2008/04/18 | 17,650 | 17,840 | 17,490 | 17,790 | +120 | +0.7% | 263,900 |
2008/04/17 | 17,880 | 17,880 | 17,520 | 17,670 | +290 | +1.7% | 369,600 |
2008/04/16 | 17,400 | 17,580 | 17,310 | 17,380 | +210 | +1.2% | 368,300 |
4001~
4050
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 | 93,500円 | -9.6% | - | 0.00% | 121.43倍 | 4.27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 | 293,800円 | +20.3% | +47.9% | 1.09% | 23.40倍 | 3.62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 | 1,758,000円 | +6.3% | +0.6% | 2.79% | 21.24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 | 198,300円 | -4.0% | -27.3% | 2.82% | 18.91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 | 249,700円 | -9.6% | -27.3% | 2.00% | 22.98倍 | 3.24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