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 |
---|---|---|---|---|---|---|---|
2008/04/15 | 17,100 | 17,350 | 16,990 | 17,170 | -100 | -0.6% | 421,700 |
2008/04/14 | 17,200 | 17,360 | 17,050 | 17,270 | -680 | -3.8% | 551,400 |
2008/04/11 | 17,610 | 17,950 | 17,420 | 17,950 | +640 | +3.7% | 628,900 |
2008/04/10 | 17,490 | 17,490 | 17,210 | 17,310 | -480 | -2.7% | 682,900 |
2008/04/09 | 18,050 | 18,100 | 17,600 | 17,790 | -330 | -1.8% | 590,300 |
2008/04/08 | 18,670 | 18,670 | 18,000 | 18,120 | -540 | -2.9% | 624,000 |
2008/04/07 | 18,410 | 18,780 | 18,220 | 18,660 | +260 | +1.4% | 508,600 |
2008/04/04 | 18,180 | 18,590 | 18,150 | 18,400 | -50 | -0.3% | 570,700 |
2008/04/03 | 17,930 | 18,480 | 17,700 | 18,450 | +780 | +4.4% | 907,500 |
2008/04/02 | 17,590 | 17,690 | 17,280 | 17,670 | +750 | +4.4% | 656,500 |
2008/04/01 | 16,640 | 17,260 | 16,600 | 16,920 | -20 | -0.1% | 674,300 |
2008/03/31 | 17,490 | 17,490 | 16,800 | 16,940 | -630 | -3.6% | 768,900 |
2008/03/28 | 17,310 | 17,850 | 17,220 | 17,570 | +160 | +0.9% | 351,200 |
2008/03/27 | 17,680 | 17,750 | 17,260 | 17,410 | -310 | -1.7% | 431,400 |
2008/03/26 | 17,860 | 17,880 | 17,440 | 17,720 | -200 | -1.1% | 371,200 |
2008/03/25 | 17,560 | 18,020 | 17,480 | 17,920 | +660 | +3.8% | 629,500 |
2008/03/24 | 17,390 | 17,430 | 17,050 | 17,260 | -170 | -1% | 492,800 |
2008/03/21 | 17,140 | 17,470 | 17,080 | 17,430 | +320 | +1.9% | 548,100 |
2008/03/19 | 17,300 | 17,310 | 16,940 | 17,110 | +570 | +3.4% | 783,300 |
2008/03/18 | 16,500 | 16,780 | 16,410 | 16,540 | -120 | -0.7% | 731,800 |
2008/03/17 | 17,050 | 17,350 | 16,550 | 16,660 | -680 | -3.9% | 832,300 |
2008/03/14 | 17,460 | 17,900 | 17,230 | 17,340 | -30 | -0.2% | 1,065,500 |
2008/03/13 | 17,900 | 17,940 | 17,210 | 17,370 | -620 | -3.4% | 591,800 |
2008/03/12 | 18,270 | 18,350 | 17,880 | 17,990 | +140 | +0.8% | 825,700 |
2008/03/11 | 17,450 | 17,890 | 17,200 | 17,850 | +60 | +0.3% | 1,017,700 |
2008/03/10 | 17,990 | 18,090 | 17,750 | 17,790 | -200 | -1.1% | 712,800 |
2008/03/07 | 18,100 | 18,250 | 17,990 | 17,990 | -610 | -3.3% | 825,100 |
2008/03/06 | 18,370 | 18,870 | 18,280 | 18,600 | +340 | +1.9% | 622,800 |
2008/03/05 | 18,300 | 18,370 | 18,080 | 18,260 | -220 | -1.2% | 936,900 |
2008/03/04 | 18,600 | 18,700 | 18,370 | 18,480 | -30 | -0.2% | 632,300 |
2008/03/03 | 18,850 | 18,930 | 18,510 | 18,510 | -770 | -4% | 980,700 |
2008/02/29 | 19,480 | 19,480 | 19,120 | 19,280 | -480 | -2.4% | 849,900 |
2008/02/28 | 19,850 | 19,960 | 19,580 | 19,760 | -640 | -3.1% | 1,360,600 |
2008/02/27 | 21,400 | 21,450 | 20,300 | 20,400 | -600 | -2.9% | 1,203,600 |
2008/02/26 | 21,400 | 21,500 | 20,900 | 21,000 | ±0 | ±0% | 610,700 |
2008/02/25 | 20,700 | 21,150 | 20,500 | 21,000 | +1,030 | +5.2% | 874,000 |
2008/02/22 | 19,950 | 20,150 | 19,760 | 19,970 | -180 | -0.9% | 853,500 |
2008/02/21 | 19,880 | 20,350 | 19,790 | 20,150 | +600 | +3.1% | 576,700 |
2008/02/20 | 20,150 | 20,150 | 19,340 | 19,550 | -1,150 | -5.6% | 1,768,000 |
2008/02/19 | 20,900 | 20,950 | 20,400 | 20,700 | -200 | -1% | 572,800 |
2008/02/18 | 21,100 | 21,200 | 20,800 | 20,900 | -300 | -1.4% | 423,100 |
2008/02/15 | 21,100 | 21,350 | 20,850 | 21,200 | +50 | +0.2% | 543,800 |
2008/02/14 | 20,650 | 21,200 | 20,550 | 21,150 | +1,100 | +5.5% | 978,100 |
2008/02/13 | 19,860 | 20,250 | 19,800 | 20,050 | +400 | +2% | 766,600 |
2008/02/12 | 19,430 | 19,840 | 19,240 | 19,650 | +240 | +1.2% | 596,600 |
2008/02/08 | 19,320 | 19,450 | 19,150 | 19,410 | -150 | -0.8% | 809,600 |
2008/02/07 | 19,550 | 19,690 | 19,470 | 19,560 | -290 | -1.5% | 1,293,600 |
2008/02/06 | 19,850 | 20,250 | 19,650 | 19,850 | -400 | -2% | 1,550,600 |
2008/02/05 | 19,970 | 20,450 | 19,870 | 20,250 | +580 | +2.9% | 970,800 |
2008/02/04 | 19,290 | 19,960 | 19,110 | 19,670 | +1,410 | +7.7% | 1,380,900 |
4051~
4100
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 | 294,000円 | +20.3% | +47.9% | 1.09% | 23.41倍 | 3.63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 | 1,759,500円 | +6.3% | +0.6% | 2.78% | 21.26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 | 198,000円 | -4.0% | -27.3% | 2.83% | 18.88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 | 249,800円 | -9.6% | -27.3% | 2.00% | 22.99倍 | 3.25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