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 |
---|---|---|---|---|---|---|---|
2007/11/15 | 18,300 | 18,310 | 17,780 | 17,780 | -520 | -2.8% | 549,800 |
2007/11/14 | 17,910 | 18,310 | 17,900 | 18,300 | +520 | +2.9% | 464,200 |
2007/11/13 | 17,620 | 17,850 | 17,520 | 17,780 | +170 | +1% | 481,000 |
2007/11/12 | 17,780 | 17,840 | 17,510 | 17,610 | -840 | -4.6% | 664,200 |
2007/11/09 | 18,700 | 18,870 | 18,400 | 18,450 | -240 | -1.3% | 1,086,900 |
2007/11/08 | 18,600 | 18,850 | 18,580 | 18,690 | -130 | -0.7% | 725,500 |
2007/11/07 | 18,800 | 18,870 | 18,650 | 18,820 | +300 | +1.6% | 586,200 |
2007/11/06 | 18,610 | 18,750 | 18,430 | 18,520 | -210 | -1.1% | 573,600 |
2007/11/05 | 18,860 | 18,870 | 18,640 | 18,730 | +260 | +1.4% | 591,800 |
2007/11/02 | 18,230 | 18,660 | 18,200 | 18,470 | -280 | -1.5% | 656,300 |
2007/11/01 | 18,350 | 18,790 | 18,300 | 18,750 | +700 | +3.9% | 977,300 |
2007/10/31 | 18,010 | 18,190 | 17,910 | 18,050 | -170 | -0.9% | 842,400 |
2007/10/30 | 18,600 | 18,600 | 17,980 | 18,220 | -150 | -0.8% | 490,500 |
2007/10/29 | 18,260 | 18,400 | 18,220 | 18,370 | +370 | +2.1% | 586,900 |
2007/10/26 | 17,780 | 18,040 | 17,530 | 18,000 | +100 | +0.6% | 764,400 |
2007/10/25 | 18,000 | 18,010 | 17,630 | 17,900 | -260 | -1.4% | 983,500 |
2007/10/24 | 18,260 | 18,380 | 18,100 | 18,160 | -340 | -1.8% | 1,060,000 |
2007/10/23 | 18,050 | 18,660 | 17,900 | 18,500 | +260 | +1.4% | 1,331,000 |
2007/10/22 | 18,200 | 18,440 | 18,040 | 18,240 | -780 | -4.1% | 703,100 |
2007/10/19 | 19,060 | 19,180 | 18,960 | 19,020 | -30 | -0.2% | 573,600 |
2007/10/18 | 19,200 | 19,390 | 19,050 | 19,050 | -130 | -0.7% | 528,100 |
2007/10/17 | 19,080 | 19,220 | 18,950 | 19,180 | +170 | +0.9% | 889,000 |
2007/10/16 | 19,490 | 19,490 | 19,000 | 19,010 | -470 | -2.4% | 910,200 |
2007/10/15 | 19,950 | 19,970 | 19,370 | 19,480 | -270 | -1.4% | 682,600 |
2007/10/12 | 19,960 | 19,970 | 19,630 | 19,750 | -220 | -1.1% | 661,000 |
2007/10/11 | 19,900 | 20,000 | 19,710 | 19,970 | -80 | -0.4% | 981,600 |
2007/10/10 | 20,550 | 20,600 | 19,920 | 20,050 | -500 | -2.4% | 1,085,800 |
2007/10/09 | 20,500 | 20,800 | 20,450 | 20,550 | +100 | +0.5% | 493,100 |
2007/10/05 | 20,700 | 20,700 | 20,300 | 20,450 | -200 | -1% | 472,500 |
2007/10/04 | 20,850 | 20,900 | 20,550 | 20,650 | -400 | -1.9% | 519,200 |
2007/10/03 | 21,350 | 21,350 | 20,850 | 21,050 | -250 | -1.2% | 591,700 |
2007/10/02 | 21,450 | 21,500 | 21,100 | 21,300 | +200 | +0.9% | 450,800 |
2007/10/01 | 21,050 | 21,450 | 20,900 | 21,100 | +250 | +1.2% | 553,500 |
2007/09/28 | 21,000 | 21,150 | 20,850 | 20,850 | +550 | +2.7% | 949,800 |
2007/09/27 | 19,900 | 20,500 | 19,780 | 20,300 | +760 | +3.9% | 489,200 |
2007/09/26 | 19,510 | 19,640 | 19,390 | 19,540 | +60 | +0.3% | 240,800 |
2007/09/25 | 19,360 | 19,520 | 19,210 | 19,480 | +280 | +1.5% | 416,800 |
2007/09/21 | 19,580 | 19,580 | 19,120 | 19,200 | -390 | -2% | 1,080,000 |
2007/09/20 | 20,000 | 20,050 | 19,500 | 19,590 | -350 | -1.8% | 384,600 |
2007/09/19 | 19,730 | 19,940 | 19,600 | 19,940 | +970 | +5.1% | 583,000 |
2007/09/18 | 19,480 | 19,480 | 18,860 | 18,970 | -420 | -2.2% | 487,500 |
2007/09/14 | 18,950 | 19,390 | 18,940 | 19,390 | +500 | +2.6% | 695,600 |
2007/09/13 | 19,040 | 19,150 | 18,840 | 18,890 | -210 | -1.1% | 434,800 |
2007/09/12 | 19,350 | 19,460 | 18,960 | 19,100 | -200 | -1% | 519,200 |
2007/09/11 | 19,180 | 19,420 | 18,990 | 19,300 | +120 | +0.6% | 387,600 |
2007/09/10 | 19,280 | 19,480 | 19,120 | 19,180 | -610 | -3.1% | 540,600 |
2007/09/07 | 19,750 | 19,880 | 19,600 | 19,790 | +50 | +0.3% | 407,200 |
2007/09/06 | 19,850 | 19,880 | 19,530 | 19,740 | -310 | -1.5% | 645,200 |
2007/09/05 | 20,550 | 20,650 | 20,000 | 20,050 | -200 | -1% | 319,000 |
2007/09/04 | 20,550 | 20,550 | 20,250 | 20,250 | -300 | -1.5% | 289,500 |
4151~
4200
件表示中 / 6827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 | 93,100円 | -9.6% | - | 0.00% | 120.91倍 | 4.25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 | 1,755,000円 | +6.3% | +0.6% | 2.79% | 21.20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 | 197,600円 | -4.0% | -27.3% | 2.83% | 18.85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 |
ソシオネクスト | 248,000円 | -9.6% | -27.3% | 2.02% | 22.82倍 | 3.22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 |
スタンレ電 | 261,700円 | +5.8% | +16.9% | 2.45% | 13.26倍 | 0.84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