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 |
---|---|---|---|---|---|---|---|
2007/02/16 | 22,100 | 22,350 | 21,800 | 22,200 | -50 | -0.2% | 572,600 |
2007/02/15 | 21,700 | 22,250 | 21,700 | 22,250 | +700 | +3.2% | 1,212,500 |
2007/02/14 | 21,300 | 21,550 | 21,250 | 21,550 | +300 | +1.4% | 501,100 |
2007/02/13 | 21,150 | 21,500 | 21,150 | 21,250 | -50 | -0.2% | 344,000 |
2007/02/09 | 21,150 | 21,450 | 21,100 | 21,300 | +150 | +0.7% | 504,300 |
2007/02/08 | 21,250 | 21,500 | 21,100 | 21,150 | -50 | -0.2% | 571,900 |
2007/02/07 | 21,550 | 21,650 | 21,100 | 21,200 | -300 | -1.4% | 586,700 |
2007/02/06 | 21,400 | 21,800 | 21,350 | 21,500 | +350 | +1.7% | 938,900 |
2007/02/05 | 21,400 | 21,450 | 21,100 | 21,150 | -250 | -1.2% | 669,800 |
2007/02/02 | 20,950 | 21,450 | 20,900 | 21,400 | +550 | +2.6% | 1,372,300 |
2007/02/01 | 20,950 | 21,000 | 20,700 | 20,850 | +300 | +1.5% | 799,700 |
2007/01/31 | 20,250 | 20,600 | 20,250 | 20,550 | +400 | +2% | 798,600 |
2007/01/30 | 20,200 | 20,300 | 20,050 | 20,150 | +180 | +0.9% | 633,100 |
2007/01/29 | 20,050 | 20,100 | 19,920 | 19,970 | -30 | -0.2% | 514,400 |
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 |
4351~
4400
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