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 |
|---|---|---|---|---|---|---|---|
| 2009/02/02 | 6,510 | 6,610 | 6,430 | 6,460 | -310 | -4.6% | 1,693,000 |
| 2009/01/30 | 6,970 | 7,010 | 6,730 | 6,770 | -430 | -6% | 1,407,700 |
| 2009/01/29 | 7,300 | 7,370 | 7,100 | 7,200 | +100 | +1.4% | 1,269,100 |
| 2009/01/28 | 6,840 | 7,150 | 6,810 | 7,100 | +220 | +3.2% | 1,837,500 |
| 2009/01/27 | 6,760 | 6,980 | 6,500 | 6,880 | +170 | +2.5% | 3,050,300 |
| 2009/01/26 | 6,740 | 6,900 | 6,560 | 6,710 | -80 | -1.2% | 1,858,500 |
| 2009/01/23 | 7,150 | 7,170 | 6,790 | 6,790 | -560 | -7.6% | 2,395,100 |
| 2009/01/22 | 7,400 | 7,430 | 7,100 | 7,350 | +50 | +0.7% | 2,026,500 |
| 2009/01/21 | 7,420 | 7,470 | 7,260 | 7,300 | -420 | -5.4% | 2,801,200 |
| 2009/01/20 | 7,580 | 7,900 | 7,460 | 7,720 | +70 | +0.9% | 5,908,000 |
| 2009/01/19 | 7,510 | 7,700 | 7,420 | 7,650 | +340 | +4.7% | 1,752,800 |
| 2009/01/16 | 7,400 | 7,440 | 7,140 | 7,310 | +80 | +1.1% | 2,760,200 |
| 2009/01/15 | 7,340 | 7,390 | 7,210 | 7,230 | -420 | -5.5% | 2,370,300 |
| 2009/01/14 | 7,500 | 7,980 | 7,370 | 7,650 | +140 | +1.9% | 3,902,900 |
| 2009/01/13 | 7,850 | 7,850 | 7,500 | 7,510 | -760 | -9.2% | 2,758,900 |
| 2009/01/09 | 8,400 | 8,620 | 8,150 | 8,270 | -120 | -1.4% | 4,872,300 |
| 2009/01/08 | 8,670 | 8,840 | 8,390 | 8,390 | -580 | -6.5% | 5,302,300 |
| 2009/01/07 | 8,330 | 8,970 | 8,320 | 8,970 | +1,000 | +12.5% | 6,581,800 |
| 2009/01/06 | 7,170 | 7,970 | 7,170 | 7,970 | +1,000 | +14.3% | 4,000,300 |
| 2009/01/05 | 6,750 | 6,990 | 6,700 | 6,970 | +610 | +9.6% | 844,400 |
| 2008/12/30 | 6,210 | 6,380 | 6,180 | 6,360 | -20 | -0.3% | 405,200 |
| 2008/12/29 | 6,430 | 6,460 | 6,280 | 6,380 | -20 | -0.3% | 419,400 |
| 2008/12/26 | 6,270 | 6,420 | 6,220 | 6,400 | +230 | +3.7% | 675,700 |
| 2008/12/25 | 6,100 | 6,170 | 6,080 | 6,170 | +170 | +2.8% | 296,400 |
| 2008/12/24 | 6,000 | 6,050 | 5,950 | 6,000 | -160 | -2.6% | 572,700 |
| 2008/12/22 | 5,860 | 6,160 | 5,850 | 6,160 | +310 | +5.3% | 978,100 |
| 2008/12/19 | 5,870 | 5,980 | 5,820 | 5,850 | -10 | -0.2% | 805,700 |
| 2008/12/18 | 5,680 | 5,880 | 5,630 | 5,860 | +130 | +2.3% | 896,300 |
| 2008/12/17 | 5,820 | 5,830 | 5,600 | 5,730 | +10 | +0.2% | 1,101,400 |
| 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 |
4001～
4050
件表示中 / 6971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 | 68,100円 | -14.4% | -71.7% | 0.00% | 44.22倍 | 2.88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 |
| 小糸製 | 177,000円 | -5.3% | -12.5% | 3.16% | 22.83倍 | 0.80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 |
| ホトニクス | 151,200円 | +7.3% | -23.0% | 2.51% | 25.02倍 | 1.42倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,033,500円 | +5.6% | +3.6% | 2.81% | 12.05倍 | 1.38倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 278,400円 | - | - | - | - | 0.86倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
