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 |
---|---|---|---|---|---|---|---|
2006/08/29 | 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 |
2006/07/07 | 18,000 | 18,090 | 17,780 | 17,860 | -60 | -0.3% | 375,400 |
2006/07/06 | 18,020 | 18,140 | 17,870 | 17,920 | -170 | -0.9% | 388,300 |
2006/07/05 | 18,180 | 18,270 | 18,020 | 18,090 | -280 | -1.5% | 318,300 |
2006/07/04 | 18,120 | 18,540 | 18,020 | 18,370 | +420 | +2.3% | 727,300 |
2006/07/03 | 18,080 | 18,110 | 17,920 | 17,950 | -130 | -0.7% | 436,600 |
2006/06/30 | 18,400 | 18,400 | 17,900 | 18,080 | +160 | +0.9% | 643,100 |
2006/06/29 | 17,850 | 17,950 | 17,750 | 17,920 | +90 | +0.5% | 595,100 |
2006/06/28 | 17,810 | 17,940 | 17,630 | 17,830 | -280 | -1.5% | 535,400 |
2006/06/27 | 18,100 | 18,250 | 17,880 | 18,110 | +70 | +0.4% | 499,200 |
2006/06/26 | 17,930 | 18,180 | 17,860 | 18,040 | +350 | +2% | 693,700 |
2006/06/23 | 17,720 | 17,780 | 17,420 | 17,690 | +20 | +0.1% | 562,400 |
2006/06/22 | 17,270 | 17,710 | 17,180 | 17,670 | +760 | +4.5% | 632,800 |
2006/06/21 | 17,290 | 17,290 | 16,720 | 16,910 | -90 | -0.5% | 480,800 |
2006/06/20 | 17,190 | 17,310 | 16,820 | 17,000 | -110 | -0.6% | 710,900 |
4451~
4500
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