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 |
---|---|---|---|---|---|---|---|
2008/02/22 | 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 |
2008/02/01 | 18,450 | 18,530 | 18,030 | 18,260 | -130 | -0.7% | 438,200 |
2008/01/31 | 17,600 | 18,440 | 17,600 | 18,390 | +640 | +3.6% | 580,400 |
2008/01/30 | 18,010 | 18,110 | 17,610 | 17,750 | -380 | -2.1% | 425,200 |
2008/01/29 | 17,960 | 18,310 | 17,910 | 18,130 | +230 | +1.3% | 493,100 |
2008/01/28 | 18,250 | 18,290 | 17,890 | 17,900 | -560 | -3% | 540,900 |
2008/01/25 | 18,020 | 18,470 | 17,920 | 18,460 | +470 | +2.6% | 746,400 |
2008/01/24 | 17,800 | 18,160 | 17,800 | 17,990 | +190 | +1.1% | 827,900 |
2008/01/23 | 18,100 | 18,220 | 17,500 | 17,800 | +170 | +1% | 939,800 |
2008/01/22 | 18,100 | 18,260 | 17,630 | 17,630 | -1,220 | -6.5% | 1,370,900 |
2008/01/21 | 19,370 | 19,470 | 18,810 | 18,850 | -820 | -4.2% | 627,000 |
2008/01/18 | 19,040 | 19,860 | 18,920 | 19,670 | +30 | +0.2% | 909,600 |
2008/01/17 | 19,100 | 19,640 | 19,080 | 19,640 | +840 | +4.5% | 1,134,100 |
2008/01/16 | 19,200 | 19,210 | 18,700 | 18,800 | -840 | -4.3% | 939,100 |
2008/01/15 | 19,410 | 20,000 | 19,380 | 19,640 | +240 | +1.2% | 1,010,400 |
2008/01/11 | 19,200 | 19,580 | 19,150 | 19,400 | +410 | +2.2% | 1,003,100 |
2008/01/10 | 19,360 | 19,600 | 18,990 | 18,990 | -420 | -2.2% | 618,700 |
2008/01/09 | 18,790 | 19,410 | 18,580 | 19,410 | +630 | +3.4% | 730,000 |
2008/01/08 | 18,680 | 18,820 | 18,580 | 18,780 | +100 | +0.5% | 575,800 |
2008/01/07 | 18,880 | 19,230 | 18,550 | 18,680 | -580 | -3% | 942,200 |
2008/01/04 | 20,000 | 20,000 | 19,210 | 19,260 | -840 | -4.2% | 692,800 |
2007/12/28 | 20,100 | 20,100 | 19,690 | 20,100 | -150 | -0.7% | 310,200 |
2007/12/27 | 20,300 | 20,350 | 20,200 | 20,250 | +100 | +0.5% | 253,000 |
2007/12/26 | 20,150 | 20,250 | 20,050 | 20,150 | +50 | +0.2% | 253,600 |
2007/12/25 | 19,910 | 20,100 | 19,900 | 20,100 | +540 | +2.8% | 489,500 |
2007/12/21 | 19,250 | 19,660 | 19,120 | 19,560 | +550 | +2.9% | 804,600 |
2007/12/20 | 18,780 | 19,140 | 18,740 | 19,010 | +130 | +0.7% | 370,100 |
2007/12/19 | 18,990 | 19,100 | 18,820 | 18,880 | -290 | -1.5% | 373,600 |
2007/12/18 | 18,990 | 19,210 | 18,770 | 19,170 | -300 | -1.5% | 753,800 |
2007/12/17 | 19,590 | 19,700 | 19,360 | 19,470 | -320 | -1.6% | 596,500 |
2007/12/14 | 19,840 | 20,100 | 19,720 | 19,790 | +60 | +0.3% | 969,800 |
2007/12/13 | 19,730 | 20,050 | 19,600 | 19,730 | +140 | +0.7% | 823,800 |
2007/12/12 | 19,340 | 19,680 | 19,090 | 19,590 | -50 | -0.3% | 745,600 |
2007/12/11 | 19,890 | 20,050 | 19,510 | 19,640 | -50 | -0.3% | 431,900 |
2007/12/10 | 19,600 | 19,740 | 19,450 | 19,690 | -50 | -0.3% | 479,100 |
2007/12/07 | 19,490 | 19,910 | 19,480 | 19,740 | +470 | +2.4% | 1,114,400 |
2007/12/06 | 18,870 | 19,380 | 18,820 | 19,270 | +820 | +4.4% | 958,800 |
4101~
4150
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 | 100,900円 | -9.6% | - | 0.00% | 131.04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 | 123,700円 | +3.5% | +2.6% | 1.78% | 17.19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 | 477,900円 | -0.1% | -21.8% | 0.84% | 27.83倍 | 1.36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 | 1,824,000円 | +10.0% | +5.8% | 2.69% | 20.57倍 | 1.67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 | 199,000円 | -4.0% | -27.3% | 2.81% | 18.79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