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 |
---|---|---|---|---|---|---|---|
2007/09/03 | 20,700 | 20,750 | 20,500 | 20,550 | +400 | +2% | 413,500 |
2007/08/31 | 19,980 | 20,200 | 19,890 | 20,150 | +330 | +1.7% | 443,100 |
2007/08/30 | 19,840 | 19,970 | 19,710 | 19,820 | +280 | +1.4% | 455,000 |
2007/08/29 | 19,500 | 19,650 | 19,350 | 19,540 | -560 | -2.8% | 622,600 |
2007/08/28 | 20,100 | 20,150 | 19,910 | 20,100 | ±0 | ±0% | 450,600 |
2007/08/27 | 20,400 | 20,500 | 20,000 | 20,100 | -250 | -1.2% | 349,100 |
2007/08/24 | 20,700 | 20,700 | 20,350 | 20,350 | -150 | -0.7% | 298,400 |
2007/08/23 | 20,550 | 20,700 | 20,450 | 20,500 | +450 | +2.2% | 449,900 |
2007/08/22 | 19,850 | 20,100 | 19,580 | 20,050 | +450 | +2.3% | 494,000 |
2007/08/21 | 19,580 | 19,820 | 19,510 | 19,600 | +320 | +1.7% | 362,100 |
2007/08/20 | 19,620 | 19,620 | 19,170 | 19,280 | +350 | +1.8% | 433,100 |
2007/08/17 | 19,540 | 19,580 | 18,880 | 18,930 | -910 | -4.6% | 745,400 |
2007/08/16 | 19,980 | 20,100 | 19,640 | 19,840 | -310 | -1.5% | 848,700 |
2007/08/15 | 20,300 | 20,350 | 20,050 | 20,150 | -550 | -2.7% | 467,500 |
2007/08/14 | 20,800 | 20,850 | 20,600 | 20,700 | -250 | -1.2% | 246,100 |
2007/08/13 | 21,150 | 21,200 | 20,800 | 20,950 | -150 | -0.7% | 333,400 |
2007/08/10 | 21,100 | 21,350 | 20,950 | 21,100 | -300 | -1.4% | 676,100 |
2007/08/09 | 21,700 | 21,800 | 21,300 | 21,400 | +300 | +1.4% | 678,500 |
2007/08/08 | 20,600 | 21,200 | 20,600 | 21,100 | +600 | +2.9% | 487,200 |
2007/08/07 | 20,700 | 20,750 | 20,500 | 20,500 | +50 | +0.2% | 254,300 |
2007/08/06 | 20,300 | 20,500 | 20,100 | 20,450 | -150 | -0.7% | 378,400 |
2007/08/03 | 20,500 | 20,700 | 20,450 | 20,600 | +300 | +1.5% | 388,800 |
2007/08/02 | 20,750 | 20,750 | 20,200 | 20,300 | -50 | -0.2% | 400,800 |
2007/08/01 | 20,550 | 20,650 | 20,200 | 20,350 | -300 | -1.5% | 547,000 |
2007/07/31 | 20,600 | 20,700 | 20,450 | 20,650 | +300 | +1.5% | 691,300 |
2007/07/30 | 20,550 | 20,600 | 20,200 | 20,350 | -500 | -2.4% | 864,100 |
2007/07/27 | 21,150 | 21,200 | 20,650 | 20,850 | -900 | -4.1% | 856,500 |
2007/07/26 | 22,000 | 22,200 | 21,700 | 21,750 | -450 | -2% | 637,800 |
2007/07/25 | 22,000 | 22,300 | 21,800 | 22,200 | -100 | -0.4% | 359,500 |
2007/07/24 | 22,150 | 22,350 | 22,100 | 22,300 | +350 | +1.6% | 368,000 |
2007/07/23 | 22,000 | 22,050 | 21,850 | 21,950 | -200 | -0.9% | 267,800 |
2007/07/20 | 22,250 | 22,450 | 22,100 | 22,150 | -200 | -0.9% | 408,600 |
2007/07/19 | 22,550 | 22,550 | 22,250 | 22,350 | -150 | -0.7% | 333,700 |
2007/07/18 | 22,900 | 22,900 | 22,450 | 22,500 | -400 | -1.7% | 407,900 |
2007/07/17 | 23,250 | 23,300 | 22,900 | 22,900 | -50 | -0.2% | 395,600 |
2007/07/13 | 23,000 | 23,100 | 22,850 | 22,950 | +300 | +1.3% | 387,900 |
2007/07/12 | 22,700 | 22,800 | 22,500 | 22,650 | ±0 | ±0% | 226,000 |
2007/07/11 | 22,950 | 23,000 | 22,550 | 22,650 | -450 | -1.9% | 411,100 |
2007/07/10 | 23,150 | 23,200 | 22,950 | 23,100 | +100 | +0.4% | 268,000 |
2007/07/09 | 22,950 | 23,150 | 22,850 | 23,000 | -50 | -0.2% | 297,300 |
2007/07/06 | 23,100 | 23,150 | 23,000 | 23,050 | -500 | -2.1% | 292,900 |
2007/07/05 | 23,600 | 23,700 | 23,450 | 23,550 | -150 | -0.6% | 243,600 |
2007/07/04 | 23,650 | 23,700 | 23,600 | 23,700 | +150 | +0.6% | 138,900 |
2007/07/03 | 23,600 | 23,700 | 23,500 | 23,550 | +150 | +0.6% | 226,100 |
2007/07/02 | 23,550 | 23,600 | 23,250 | 23,400 | ±0 | ±0% | 320,700 |
2007/06/29 | 23,100 | 23,400 | 22,900 | 23,400 | +350 | +1.5% | 382,800 |
2007/06/28 | 23,350 | 23,350 | 22,950 | 23,050 | -100 | -0.4% | 303,300 |
2007/06/27 | 23,700 | 23,700 | 23,100 | 23,150 | -550 | -2.3% | 350,400 |
2007/06/26 | 23,750 | 23,800 | 23,550 | 23,700 | -150 | -0.6% | 266,000 |
2007/06/25 | 23,700 | 24,000 | 23,700 | 23,850 | +50 | +0.2% | 315,300 |
4201~
4250
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