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 |
---|---|---|---|---|---|---|---|
2006/04/25 | 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 |
2006/04/05 | 20,950 | 21,350 | 20,950 | 20,950 | +150 | +0.7% | 478,600 |
2006/04/04 | 21,050 | 21,050 | 20,800 | 20,800 | -300 | -1.4% | 299,700 |
2006/04/03 | 20,900 | 21,250 | 20,700 | 21,100 | +250 | +1.2% | 497,900 |
2006/03/31 | 20,850 | 20,950 | 20,750 | 20,850 | -50 | -0.2% | 262,500 |
2006/03/30 | 20,850 | 21,050 | 20,750 | 20,900 | +200 | +1% | 410,100 |
2006/03/29 | 20,400 | 20,800 | 20,300 | 20,700 | +200 | +1% | 331,700 |
2006/03/28 | 20,400 | 20,550 | 20,350 | 20,500 | +50 | +0.2% | 182,100 |
2006/03/27 | 20,500 | 20,650 | 20,300 | 20,450 | +100 | +0.5% | 320,700 |
2006/03/24 | 20,200 | 20,350 | 20,200 | 20,350 | +100 | +0.5% | 191,000 |
2006/03/23 | 20,350 | 20,500 | 20,200 | 20,250 | ±0 | ±0% | 318,800 |
2006/03/22 | 20,500 | 20,500 | 20,200 | 20,250 | -200 | -1% | 324,900 |
2006/03/20 | 20,150 | 20,500 | 20,100 | 20,450 | +200 | +1% | 227,500 |
2006/03/17 | 20,000 | 20,250 | 19,930 | 20,250 | +270 | +1.4% | 238,400 |
2006/03/16 | 20,300 | 20,300 | 19,920 | 19,980 | -70 | -0.3% | 308,500 |
2006/03/15 | 20,100 | 20,150 | 19,970 | 20,050 | +120 | +0.6% | 267,300 |
2006/03/14 | 20,100 | 20,150 | 19,850 | 19,930 | -320 | -1.6% | 437,400 |
2006/03/13 | 20,150 | 20,300 | 20,100 | 20,250 | +290 | +1.5% | 244,800 |
2006/03/10 | 19,990 | 20,250 | 19,920 | 19,960 | +270 | +1.4% | 994,700 |
2006/03/09 | 19,410 | 19,740 | 19,400 | 19,690 | +190 | +1% | 576,800 |
2006/03/08 | 19,630 | 19,630 | 19,160 | 19,500 | -320 | -1.6% | 688,800 |
2006/03/07 | 20,250 | 20,300 | 19,790 | 19,820 | -330 | -1.6% | 408,400 |
2006/03/06 | 19,760 | 20,200 | 19,500 | 20,150 | +310 | +1.6% | 427,700 |
2006/03/03 | 20,100 | 20,100 | 19,840 | 19,840 | -310 | -1.5% | 419,600 |
2006/03/02 | 20,350 | 20,400 | 20,100 | 20,150 | -50 | -0.2% | 309,700 |
2006/03/01 | 20,300 | 20,450 | 20,100 | 20,200 | -500 | -2.4% | 260,100 |
2006/02/28 | 20,750 | 20,750 | 20,400 | 20,700 | +200 | +1% | 284,600 |
2006/02/27 | 20,350 | 20,550 | 20,350 | 20,500 | ±0 | ±0% | 243,300 |
2006/02/24 | 20,550 | 20,700 | 20,450 | 20,500 | -400 | -1.9% | 267,100 |
2006/02/23 | 20,550 | 20,900 | 20,500 | 20,900 | +350 | +1.7% | 364,800 |
2006/02/22 | 20,750 | 20,750 | 20,150 | 20,550 | -250 | -1.2% | 471,200 |
2006/02/21 | 20,550 | 20,800 | 20,350 | 20,800 | +300 | +1.5% | 389,400 |
2006/02/20 | 20,100 | 21,000 | 20,100 | 20,500 | +150 | +0.7% | 663,600 |
2006/02/17 | 20,550 | 20,950 | 19,830 | 20,350 | +200 | +1% | 766,300 |
2006/02/16 | 20,050 | 20,250 | 20,000 | 20,150 | ±0 | ±0% | 235,700 |
2006/02/15 | 20,550 | 20,700 | 20,100 | 20,150 | -100 | -0.5% | 343,100 |
2006/02/14 | 20,250 | 20,550 | 19,750 | 20,250 | +200 | +1% | 625,800 |
4551~
4600
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