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 |
---|---|---|---|---|---|---|---|
2007/01/26 | 20,200 | 20,300 | 19,940 | 20,000 | -300 | -1.5% | 493,300 |
2007/01/25 | 20,400 | 20,450 | 20,250 | 20,300 | +100 | +0.5% | 497,600 |
2007/01/24 | 20,200 | 20,350 | 20,200 | 20,200 | +50 | +0.2% | 408,400 |
2007/01/23 | 20,000 | 20,250 | 19,970 | 20,150 | +100 | +0.5% | 553,800 |
2007/01/22 | 20,000 | 20,150 | 19,950 | 20,050 | +150 | +0.8% | 392,500 |
2007/01/19 | 19,920 | 19,980 | 19,830 | 19,900 | -10 | -0.1% | 610,300 |
2007/01/18 | 19,880 | 20,050 | 19,800 | 19,910 | +20 | +0.1% | 612,100 |
2007/01/17 | 19,880 | 19,940 | 19,650 | 19,890 | -50 | -0.3% | 669,800 |
2007/01/16 | 20,000 | 20,100 | 19,900 | 19,940 | +20 | +0.1% | 705,700 |
2007/01/15 | 20,050 | 20,050 | 19,890 | 19,920 | +70 | +0.4% | 886,400 |
2007/01/12 | 19,800 | 20,050 | 19,710 | 19,850 | +50 | +0.3% | 1,123,000 |
2007/01/11 | 19,930 | 19,970 | 19,720 | 19,800 | -100 | -0.5% | 525,600 |
2007/01/10 | 20,000 | 20,100 | 19,830 | 19,900 | -400 | -2% | 767,000 |
2007/01/09 | 20,250 | 20,400 | 20,200 | 20,300 | +100 | +0.5% | 518,800 |
2007/01/05 | 20,800 | 20,850 | 20,100 | 20,200 | -450 | -2.2% | 645,200 |
2007/01/04 | 20,750 | 20,800 | 20,550 | 20,650 | +150 | +0.7% | 271,900 |
2006/12/29 | 20,600 | 20,650 | 20,500 | 20,500 | -50 | -0.2% | 76,700 |
2006/12/28 | 20,700 | 20,750 | 20,400 | 20,550 | -200 | -1% | 235,500 |
2006/12/27 | 20,800 | 20,800 | 20,700 | 20,750 | ±0 | ±0% | 167,800 |
2006/12/26 | 20,600 | 20,950 | 20,600 | 20,750 | +300 | +1.5% | 383,800 |
2006/12/25 | 20,400 | 20,450 | 20,300 | 20,450 | -150 | -0.7% | 207,600 |
2006/12/22 | 20,500 | 20,750 | 20,500 | 20,600 | -50 | -0.2% | 171,300 |
2006/12/21 | 20,600 | 20,750 | 20,550 | 20,650 | +100 | +0.5% | 232,700 |
2006/12/20 | 20,600 | 20,800 | 20,550 | 20,550 | ±0 | ±0% | 393,100 |
2006/12/19 | 20,900 | 20,900 | 20,500 | 20,550 | -300 | -1.4% | 228,500 |
2006/12/18 | 20,950 | 20,950 | 20,750 | 20,850 | +50 | +0.2% | 245,600 |
2006/12/15 | 20,650 | 20,800 | 20,550 | 20,800 | +250 | +1.2% | 384,300 |
2006/12/14 | 20,400 | 20,650 | 20,400 | 20,550 | +150 | +0.7% | 334,200 |
2006/12/13 | 20,300 | 20,400 | 20,150 | 20,400 | -300 | -1.4% | 574,200 |
2006/12/12 | 20,600 | 20,800 | 20,450 | 20,700 | +400 | +2% | 636,800 |
2006/12/11 | 20,100 | 20,500 | 20,000 | 20,300 | +510 | +2.6% | 576,200 |
2006/12/08 | 20,000 | 20,150 | 19,710 | 19,790 | -310 | -1.5% | 1,236,900 |
2006/12/07 | 19,650 | 20,150 | 19,630 | 20,100 | +640 | +3.3% | 1,111,000 |
2006/12/06 | 19,200 | 19,460 | 19,150 | 19,460 | +360 | +1.9% | 421,000 |
2006/12/05 | 19,310 | 19,330 | 19,020 | 19,100 | -180 | -0.9% | 428,500 |
2006/12/04 | 19,520 | 19,530 | 19,130 | 19,280 | -160 | -0.8% | 440,400 |
2006/12/01 | 19,520 | 19,550 | 19,390 | 19,440 | -50 | -0.3% | 321,400 |
2006/11/30 | 19,690 | 19,700 | 19,330 | 19,490 | +100 | +0.5% | 472,900 |
2006/11/29 | 19,060 | 19,460 | 18,960 | 19,390 | +430 | +2.3% | 483,000 |
2006/11/28 | 19,000 | 19,020 | 18,810 | 18,960 | -90 | -0.5% | 722,300 |
2006/11/27 | 19,160 | 19,230 | 18,950 | 19,050 | -410 | -2.1% | 1,202,000 |
2006/11/24 | 19,880 | 19,880 | 19,410 | 19,460 | -440 | -2.2% | 691,700 |
2006/11/22 | 19,950 | 19,980 | 19,780 | 19,900 | -40 | -0.2% | 442,700 |
2006/11/21 | 19,920 | 20,000 | 19,810 | 19,940 | -60 | -0.3% | 680,900 |
2006/11/20 | 20,350 | 20,350 | 19,940 | 20,000 | -300 | -1.5% | 521,500 |
2006/11/17 | 20,200 | 20,400 | 20,150 | 20,300 | -100 | -0.5% | 414,100 |
2006/11/16 | 20,700 | 20,700 | 20,350 | 20,400 | -300 | -1.4% | 261,300 |
2006/11/15 | 20,800 | 20,950 | 20,700 | 20,700 | +100 | +0.5% | 339,200 |
2006/11/14 | 20,600 | 20,750 | 20,550 | 20,600 | +250 | +1.2% | 546,900 |
2006/11/13 | 20,150 | 20,400 | 20,100 | 20,350 | +250 | +1.2% | 407,000 |
4351~
4400
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 | 4.24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 | +10.0% | +5.8% | 2.79% | 19.79倍 | 1.60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% | 18.84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 | 248,000円 | -9.6% | -27.3% | 2.02% | 22.82倍 | 3.23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