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 |
---|---|---|---|---|---|---|---|
2006/12/01 | 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 |
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 |
4401~
4450
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% | 18.74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