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 |
---|---|---|---|---|---|---|---|
2006/09/19 | 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 |
2006/08/29 | 20,700 | 20,800 | 20,350 | 20,800 | +150 | +0.7% | 453,800 |
2006/08/28 | 20,700 | 20,800 | 20,600 | 20,650 | +150 | +0.7% | 466,000 |
2006/08/25 | 20,300 | 20,700 | 20,300 | 20,500 | +100 | +0.5% | 260,700 |
2006/08/24 | 20,600 | 20,650 | 20,300 | 20,400 | -350 | -1.7% | 316,000 |
2006/08/23 | 20,800 | 20,850 | 20,600 | 20,750 | -100 | -0.5% | 256,900 |
2006/08/22 | 20,650 | 20,950 | 20,600 | 20,850 | +200 | +1% | 416,600 |
2006/08/21 | 20,950 | 21,050 | 20,550 | 20,650 | -100 | -0.5% | 577,200 |
2006/08/18 | 20,450 | 20,800 | 20,400 | 20,750 | +250 | +1.2% | 693,500 |
2006/08/17 | 20,350 | 20,650 | 20,300 | 20,500 | +350 | +1.7% | 618,900 |
2006/08/16 | 19,980 | 20,150 | 19,930 | 20,150 | +280 | +1.4% | 702,200 |
2006/08/15 | 19,940 | 19,970 | 19,780 | 19,870 | -70 | -0.4% | 622,300 |
2006/08/14 | 19,540 | 19,990 | 19,410 | 19,940 | +560 | +2.9% | 501,100 |
2006/08/11 | 19,450 | 19,510 | 19,260 | 19,380 | -180 | -0.9% | 614,900 |
2006/08/10 | 19,550 | 19,660 | 19,470 | 19,560 | -190 | -1% | 434,800 |
2006/08/09 | 19,540 | 19,850 | 19,260 | 19,750 | +150 | +0.8% | 404,800 |
2006/08/08 | 19,230 | 19,710 | 19,220 | 19,600 | +370 | +1.9% | 522,300 |
2006/08/07 | 19,660 | 19,730 | 19,190 | 19,230 | -530 | -2.7% | 446,400 |
2006/08/04 | 19,570 | 19,950 | 19,530 | 19,760 | +190 | +1% | 653,200 |
2006/08/03 | 19,370 | 19,630 | 19,300 | 19,570 | +200 | +1% | 518,700 |
2006/08/02 | 19,170 | 19,370 | 19,050 | 19,370 | +20 | +0.1% | 439,500 |
2006/08/01 | 19,310 | 19,410 | 19,190 | 19,350 | -20 | -0.1% | 505,100 |
2006/07/31 | 19,300 | 19,490 | 19,250 | 19,370 | +270 | +1.4% | 618,700 |
2006/07/28 | 19,190 | 19,240 | 19,010 | 19,100 | +50 | +0.3% | 467,600 |
2006/07/27 | 18,470 | 19,140 | 18,470 | 19,050 | +400 | +2.1% | 1,105,800 |
2006/07/26 | 18,800 | 18,970 | 18,490 | 18,650 | -270 | -1.4% | 907,400 |
2006/07/25 | 18,800 | 18,960 | 18,700 | 18,920 | +560 | +3.1% | 1,014,900 |
2006/07/24 | 17,890 | 18,430 | 17,800 | 18,360 | +770 | +4.4% | 1,246,800 |
2006/07/21 | 17,320 | 17,710 | 17,300 | 17,590 | +520 | +3% | 1,111,400 |
2006/07/20 | 16,920 | 17,180 | 16,870 | 17,070 | +460 | +2.8% | 790,800 |
2006/07/19 | 16,800 | 16,920 | 16,530 | 16,610 | -140 | -0.8% | 535,800 |
2006/07/18 | 17,100 | 17,100 | 16,720 | 16,750 | -360 | -2.1% | 560,700 |
2006/07/14 | 17,120 | 17,350 | 17,020 | 17,110 | -310 | -1.8% | 552,000 |
2006/07/13 | 17,600 | 17,830 | 17,330 | 17,420 | -280 | -1.6% | 554,600 |
2006/07/12 | 17,750 | 18,030 | 17,510 | 17,700 | -250 | -1.4% | 438,300 |
2006/07/11 | 17,880 | 17,980 | 17,620 | 17,950 | +80 | +0.4% | 493,500 |
2006/07/10 | 17,260 | 17,920 | 17,160 | 17,870 | +10 | +0.1% | 984,800 |
4451~
4500
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