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 |
---|---|---|---|---|---|---|---|
2006/06/19 | 17,140 | 17,230 | 16,910 | 17,110 | -180 | -1% | 336,400 |
2006/06/16 | 17,290 | 17,350 | 17,060 | 17,290 | +600 | +3.6% | 859,300 |
2006/06/15 | 16,810 | 16,830 | 16,530 | 16,690 | +480 | +3% | 1,066,300 |
2006/06/14 | 16,080 | 16,280 | 15,710 | 16,210 | +80 | +0.5% | 1,825,600 |
2006/06/13 | 16,800 | 17,050 | 16,120 | 16,130 | -1,230 | -7.1% | 1,785,900 |
2006/06/12 | 17,320 | 17,410 | 17,210 | 17,360 | -80 | -0.5% | 541,900 |
2006/06/09 | 17,160 | 17,480 | 17,130 | 17,440 | -20 | -0.1% | 1,028,200 |
2006/06/08 | 17,570 | 17,870 | 17,250 | 17,460 | -710 | -3.9% | 1,093,300 |
2006/06/07 | 18,250 | 18,490 | 18,110 | 18,170 | -260 | -1.4% | 523,400 |
2006/06/06 | 18,510 | 18,580 | 18,300 | 18,430 | -340 | -1.8% | 512,500 |
2006/06/05 | 18,970 | 18,970 | 18,660 | 18,770 | -210 | -1.1% | 395,500 |
2006/06/02 | 18,860 | 19,040 | 18,620 | 18,980 | +250 | +1.3% | 579,800 |
2006/06/01 | 18,870 | 18,900 | 18,570 | 18,730 | +130 | +0.7% | 547,700 |
2006/05/31 | 18,620 | 18,800 | 18,500 | 18,600 | -620 | -3.2% | 825,400 |
2006/05/30 | 19,380 | 19,390 | 19,100 | 19,220 | -200 | -1% | 392,500 |
2006/05/29 | 19,870 | 19,890 | 19,410 | 19,420 | -70 | -0.4% | 419,200 |
2006/05/26 | 19,300 | 19,580 | 19,240 | 19,490 | +590 | +3.1% | 564,000 |
2006/05/25 | 19,150 | 19,250 | 18,880 | 18,900 | -140 | -0.7% | 531,000 |
2006/05/24 | 19,000 | 19,100 | 18,550 | 19,040 | +130 | +0.7% | 509,200 |
2006/05/23 | 18,980 | 19,140 | 18,810 | 18,910 | -290 | -1.5% | 500,600 |
2006/05/22 | 19,340 | 19,580 | 19,170 | 19,200 | +10 | +0.1% | 419,900 |
2006/05/19 | 19,230 | 19,240 | 18,870 | 19,190 | -80 | -0.4% | 501,500 |
2006/05/18 | 18,960 | 19,380 | 18,930 | 19,270 | -140 | -0.7% | 634,100 |
2006/05/17 | 19,170 | 19,480 | 19,110 | 19,410 | +280 | +1.5% | 544,900 |
2006/05/16 | 19,400 | 19,450 | 19,080 | 19,130 | -260 | -1.3% | 490,700 |
2006/05/15 | 19,300 | 19,450 | 19,200 | 19,390 | -300 | -1.5% | 678,100 |
2006/05/12 | 19,760 | 19,820 | 19,420 | 19,690 | -260 | -1.3% | 653,000 |
2006/05/11 | 20,100 | 20,200 | 19,920 | 19,950 | -150 | -0.7% | 448,100 |
2006/05/10 | 20,300 | 20,550 | 20,000 | 20,100 | -100 | -0.5% | 525,000 |
2006/05/09 | 20,200 | 20,300 | 20,100 | 20,200 | ±0 | ±0% | 390,100 |
2006/05/08 | 20,750 | 20,750 | 20,200 | 20,200 | -250 | -1.2% | 422,900 |
2006/05/02 | 20,250 | 20,500 | 20,200 | 20,450 | +350 | +1.7% | 348,100 |
2006/05/01 | 20,100 | 20,250 | 20,100 | 20,100 | +110 | +0.6% | 156,000 |
2006/04/28 | 20,400 | 20,400 | 19,870 | 19,990 | -460 | -2.2% | 426,300 |
2006/04/27 | 20,550 | 20,650 | 20,300 | 20,450 | +300 | +1.5% | 553,400 |
2006/04/26 | 20,050 | 20,250 | 19,940 | 20,150 | +100 | +0.5% | 415,800 |
2006/04/25 | 20,150 | 20,150 | 19,930 | 20,050 | -100 | -0.5% | 483,200 |
2006/04/24 | 20,400 | 20,400 | 20,050 | 20,150 | -500 | -2.4% | 451,400 |
2006/04/21 | 20,450 | 20,900 | 20,300 | 20,650 | +250 | +1.2% | 707,400 |
2006/04/20 | 20,300 | 20,400 | 20,200 | 20,400 | +100 | +0.5% | 284,800 |
2006/04/19 | 20,300 | 20,400 | 20,200 | 20,300 | +200 | +1% | 363,500 |
2006/04/18 | 20,050 | 20,200 | 19,900 | 20,100 | ±0 | ±0% | 339,700 |
2006/04/17 | 20,350 | 20,350 | 20,050 | 20,100 | -200 | -1% | 265,900 |
2006/04/14 | 20,250 | 20,450 | 20,200 | 20,300 | +100 | +0.5% | 421,600 |
2006/04/13 | 20,200 | 20,350 | 20,050 | 20,200 | +200 | +1% | 580,800 |
2006/04/12 | 20,300 | 20,350 | 20,000 | 20,000 | -700 | -3.4% | 746,100 |
2006/04/11 | 21,050 | 21,050 | 20,550 | 20,700 | -450 | -2.1% | 429,100 |
2006/04/10 | 21,250 | 21,250 | 21,050 | 21,150 | -300 | -1.4% | 282,400 |
2006/04/07 | 21,250 | 21,450 | 21,200 | 21,450 | +250 | +1.2% | 396,400 |
2006/04/06 | 21,300 | 21,300 | 21,050 | 21,200 | +250 | +1.2% | 348,000 |
4501~
4550
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