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 |
---|---|---|---|---|---|---|---|
2007/05/01 | 22,150 | 22,200 | 21,550 | 21,700 | -400 | -1.8% | 567,500 |
2007/04/27 | 22,700 | 22,700 | 22,050 | 22,100 | -750 | -3.3% | 880,900 |
2007/04/26 | 22,600 | 23,050 | 22,550 | 22,850 | +150 | +0.7% | 570,200 |
2007/04/25 | 22,900 | 22,900 | 22,500 | 22,700 | -250 | -1.1% | 356,400 |
2007/04/24 | 22,900 | 23,050 | 22,650 | 22,950 | +50 | +0.2% | 492,500 |
2007/04/23 | 23,000 | 23,350 | 22,800 | 22,900 | -200 | -0.9% | 474,300 |
2007/04/20 | 23,050 | 23,150 | 22,850 | 23,100 | +50 | +0.2% | 450,500 |
2007/04/19 | 23,300 | 23,350 | 22,850 | 23,050 | -650 | -2.7% | 595,100 |
2007/04/18 | 23,850 | 24,000 | 23,650 | 23,700 | -250 | -1% | 304,800 |
2007/04/17 | 24,300 | 24,300 | 23,750 | 23,950 | -200 | -0.8% | 517,000 |
2007/04/16 | 23,700 | 24,200 | 23,550 | 24,150 | +850 | +3.6% | 556,300 |
2007/04/13 | 23,950 | 24,000 | 23,200 | 23,300 | -550 | -2.3% | 587,100 |
2007/04/12 | 24,000 | 24,000 | 23,450 | 23,850 | -250 | -1% | 477,900 |
2007/04/11 | 24,200 | 24,250 | 23,850 | 24,100 | -300 | -1.2% | 342,200 |
2007/04/10 | 24,400 | 24,400 | 24,050 | 24,400 | -50 | -0.2% | 496,700 |
2007/04/09 | 24,100 | 24,450 | 24,050 | 24,450 | +450 | +1.9% | 487,800 |
2007/04/06 | 23,750 | 24,000 | 23,600 | 24,000 | +300 | +1.3% | 386,300 |
2007/04/05 | 23,600 | 23,800 | 23,400 | 23,700 | +300 | +1.3% | 644,900 |
2007/04/04 | 23,150 | 23,450 | 23,050 | 23,400 | +700 | +3.1% | 584,400 |
2007/04/03 | 22,750 | 22,800 | 22,550 | 22,700 | +350 | +1.6% | 269,100 |
2007/04/02 | 22,700 | 23,100 | 22,350 | 22,350 | -350 | -1.5% | 426,600 |
2007/03/30 | 22,850 | 23,100 | 22,650 | 22,700 | -150 | -0.7% | 233,100 |
2007/03/29 | 22,600 | 23,000 | 22,500 | 22,850 | +50 | +0.2% | 254,800 |
2007/03/28 | 22,950 | 23,200 | 22,700 | 22,800 | -100 | -0.4% | 448,000 |
2007/03/27 | 22,850 | 23,200 | 22,700 | 22,900 | -150 | -0.7% | 258,700 |
2007/03/26 | 22,850 | 23,150 | 22,850 | 23,050 | +100 | +0.4% | 194,500 |
2007/03/23 | 22,900 | 23,000 | 22,650 | 22,950 | +50 | +0.2% | 258,800 |
2007/03/22 | 22,950 | 23,050 | 22,800 | 22,900 | +350 | +1.6% | 315,300 |
2007/03/20 | 22,500 | 22,750 | 22,400 | 22,550 | +250 | +1.1% | 446,200 |
2007/03/19 | 21,950 | 22,400 | 21,900 | 22,300 | +350 | +1.6% | 372,300 |
2007/03/16 | 21,700 | 22,250 | 21,550 | 21,950 | +300 | +1.4% | 519,300 |
2007/03/15 | 21,850 | 21,850 | 21,500 | 21,650 | -200 | -0.9% | 571,500 |
2007/03/14 | 21,900 | 22,000 | 21,700 | 21,850 | -550 | -2.5% | 434,200 |
2007/03/13 | 22,400 | 22,450 | 22,250 | 22,400 | ±0 | ±0% | 315,700 |
2007/03/12 | 22,250 | 22,500 | 22,150 | 22,400 | +550 | +2.5% | 1,047,400 |
2007/03/09 | 21,650 | 22,050 | 21,500 | 21,850 | +350 | +1.6% | 783,500 |
2007/03/08 | 21,300 | 21,600 | 21,200 | 21,500 | +200 | +0.9% | 315,900 |
2007/03/07 | 21,650 | 21,700 | 21,050 | 21,300 | -50 | -0.2% | 395,300 |
2007/03/06 | 21,000 | 21,550 | 21,000 | 21,350 | +450 | +2.2% | 620,200 |
2007/03/05 | 21,250 | 21,350 | 20,800 | 20,900 | -750 | -3.5% | 573,500 |
2007/03/02 | 22,100 | 22,100 | 21,600 | 21,650 | -450 | -2% | 653,500 |
2007/03/01 | 22,500 | 22,500 | 21,950 | 22,100 | +150 | +0.7% | 566,400 |
2007/02/28 | 21,350 | 22,400 | 21,300 | 21,950 | -1,000 | -4.4% | 913,200 |
2007/02/27 | 22,950 | 23,150 | 22,800 | 22,950 | +50 | +0.2% | 396,600 |
2007/02/26 | 22,800 | 22,950 | 22,650 | 22,900 | -300 | -1.3% | 553,800 |
2007/02/23 | 23,200 | 23,300 | 23,100 | 23,200 | -50 | -0.2% | 397,200 |
2007/02/22 | 22,900 | 23,350 | 22,800 | 23,250 | +600 | +2.6% | 896,800 |
2007/02/21 | 22,350 | 22,700 | 22,300 | 22,650 | +350 | +1.6% | 548,500 |
2007/02/20 | 22,300 | 22,300 | 22,000 | 22,300 | ±0 | ±0% | 211,800 |
2007/02/19 | 22,300 | 22,350 | 22,050 | 22,300 | +100 | +0.5% | 322,500 |
4301~
4350
件表示中 / 6841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 | 101,300円 | -9.6% | - | 0.00% | 131.56倍 | 5.06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 | 123,600円 | +3.5% | +2.6% | 1.78% | 17.18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 | 473,900円 | -0.1% | -21.8% | 0.84% | 27.59倍 | 1.35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 | 1,819,500円 | +10.0% | +5.8% | 2.69% | 20.52倍 | 1.66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 | 198,300円 | -4.0% | -27.3% | 2.82% | 18.73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