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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 20,100 | 20,200 | 19,800 | 20,100 | ±0 | ±0% | 766,900 |
| 2006/11/09 | 20,500 | 20,500 | 20,000 | 20,100 | -500 | -2.4% | 757,500 |
| 2006/11/08 | 20,700 | 20,750 | 20,450 | 20,600 | ±0 | ±0% | 367,700 |
| 2006/11/07 | 20,900 | 20,950 | 20,600 | 20,600 | -100 | -0.5% | 362,200 |
| 2006/11/06 | 20,600 | 20,700 | 20,450 | 20,700 | -250 | -1.2% | 393,200 |
| 2006/11/02 | 21,100 | 21,200 | 20,850 | 20,950 | -100 | -0.5% | 399,900 |
| 2006/11/01 | 20,900 | 21,150 | 20,800 | 21,050 | +200 | +1% | 634,400 |
| 2006/10/31 | 20,750 | 21,050 | 20,750 | 20,850 | +250 | +1.2% | 569,000 |
| 2006/10/30 | 20,400 | 20,700 | 20,350 | 20,600 | ±0 | ±0% | 626,500 |
| 2006/10/27 | 20,700 | 20,800 | 20,500 | 20,600 | -50 | -0.2% | 511,800 |
| 2006/10/26 | 21,050 | 21,050 | 20,550 | 20,650 | -50 | -0.2% | 670,500 |
| 2006/10/25 | 21,000 | 21,100 | 20,650 | 20,700 | -300 | -1.4% | 259,700 |
| 2006/10/24 | 21,000 | 21,000 | 20,900 | 21,000 | +150 | +0.7% | 289,200 |
| 2006/10/23 | 20,950 | 20,950 | 20,650 | 20,850 | +100 | +0.5% | 309,900 |
| 2006/10/20 | 21,050 | 21,050 | 20,550 | 20,750 | -250 | -1.2% | 514,800 |
| 2006/10/19 | 21,200 | 21,300 | 21,000 | 21,000 | -100 | -0.5% | 312,700 |
| 2006/10/18 | 21,050 | 21,150 | 20,850 | 21,100 | ±0 | ±0% | 470,300 |
| 2006/10/17 | 21,300 | 21,300 | 21,000 | 21,100 | -350 | -1.6% | 409,800 |
| 2006/10/16 | 21,450 | 21,500 | 21,350 | 21,450 | +200 | +0.9% | 290,600 |
| 2006/10/13 | 21,250 | 21,450 | 21,200 | 21,250 | +200 | +1% | 621,100 |
| 2006/10/12 | 21,000 | 21,150 | 20,950 | 21,050 | -50 | -0.2% | 356,400 |
| 2006/10/11 | 20,850 | 21,300 | 20,800 | 21,100 | +350 | +1.7% | 767,600 |
| 2006/10/10 | 20,500 | 21,050 | 20,350 | 20,750 | +500 | +2.5% | 582,400 |
| 2006/10/06 | 20,350 | 20,400 | 20,200 | 20,250 | -150 | -0.7% | 268,400 |
| 2006/10/05 | 20,250 | 20,500 | 20,250 | 20,400 | +150 | +0.7% | 754,000 |
| 2006/10/04 | 20,300 | 20,350 | 20,050 | 20,250 | -150 | -0.7% | 629,200 |
| 2006/10/03 | 20,600 | 20,600 | 20,300 | 20,400 | -150 | -0.7% | 301,400 |
| 2006/10/02 | 20,350 | 20,650 | 20,300 | 20,550 | +300 | +1.5% | 418,300 |
| 2006/09/29 | 20,000 | 20,250 | 20,000 | 20,250 | +150 | +0.7% | 330,600 |
| 2006/09/28 | 20,050 | 20,250 | 19,950 | 20,100 | -100 | -0.5% | 624,100 |
| 2006/09/27 | 20,050 | 20,200 | 19,830 | 20,200 | -250 | -1.2% | 1,214,000 |
| 2006/09/26 | 20,400 | 20,750 | 20,350 | 20,450 | -200 | -1% | 218,100 |
| 2006/09/25 | 20,450 | 20,650 | 20,050 | 20,650 | -50 | -0.2% | 308,300 |
| 2006/09/22 | 20,650 | 20,850 | 20,600 | 20,700 | -100 | -0.5% | 304,700 |
| 2006/09/21 | 20,950 | 21,000 | 20,700 | 20,800 | +150 | +0.7% | 328,800 |
| 2006/09/20 | 20,600 | 20,700 | 20,500 | 20,650 | -400 | -1.9% | 320,300 |
| 2006/09/19 | 21,000 | 21,200 | 21,000 | 21,050 | +150 | +0.7% | 282,400 |
| 2006/09/15 | 20,950 | 21,050 | 20,850 | 20,900 | +50 | +0.2% | 400,900 |
| 2006/09/14 | 20,700 | 21,050 | 20,700 | 20,850 | +150 | +0.7% | 429,200 |
| 2006/09/13 | 20,650 | 20,800 | 20,600 | 20,700 | +650 | +3.2% | 516,900 |
| 2006/09/12 | 20,200 | 20,400 | 20,050 | 20,050 | ±0 | ±0% | 367,500 |
| 2006/09/11 | 20,250 | 20,400 | 19,990 | 20,050 | -150 | -0.7% | 398,200 |
| 2006/09/08 | 20,100 | 20,300 | 20,050 | 20,200 | +100 | +0.5% | 649,900 |
| 2006/09/07 | 20,350 | 20,450 | 20,100 | 20,100 | -500 | -2.4% | 456,900 |
| 2006/09/06 | 20,600 | 20,650 | 20,500 | 20,600 | -200 | -1% | 446,800 |
| 2006/09/05 | 21,000 | 21,100 | 20,700 | 20,800 | -400 | -1.9% | 498,500 |
| 2006/09/04 | 21,200 | 21,300 | 21,100 | 21,200 | -50 | -0.2% | 308,500 |
| 2006/09/01 | 21,000 | 21,450 | 20,950 | 21,250 | +250 | +1.2% | 936,300 |
| 2006/08/31 | 20,750 | 21,000 | 20,700 | 21,000 | +400 | +1.9% | 554,300 |
| 2006/08/30 | 20,800 | 21,000 | 20,400 | 20,600 | -200 | -1% | 479,700 |
4401～
4450
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
