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 |
---|---|---|---|---|---|---|---|
2006/02/13 | 20,400 | 20,600 | 20,050 | 20,050 | -750 | -3.6% | 368,300 |
2006/02/10 | 20,850 | 20,900 | 20,450 | 20,800 | +50 | +0.2% | 431,900 |
2006/02/09 | 20,900 | 20,900 | 20,550 | 20,750 | +500 | +2.5% | 384,200 |
2006/02/08 | 20,550 | 20,700 | 20,100 | 20,250 | -550 | -2.6% | 472,500 |
2006/02/07 | 21,450 | 21,450 | 20,650 | 20,800 | -650 | -3% | 555,800 |
2006/02/06 | 21,450 | 21,500 | 21,150 | 21,450 | +100 | +0.5% | 404,700 |
2006/02/03 | 21,500 | 21,550 | 21,100 | 21,350 | -350 | -1.6% | 498,500 |
2006/02/02 | 21,650 | 21,700 | 21,350 | 21,700 | -50 | -0.2% | 737,000 |
2006/02/01 | 21,300 | 21,800 | 21,300 | 21,750 | +300 | +1.4% | 628,000 |
2006/01/31 | 21,500 | 21,600 | 21,350 | 21,450 | +200 | +0.9% | 483,100 |
2006/01/30 | 21,750 | 21,850 | 21,150 | 21,250 | -250 | -1.2% | 836,900 |
2006/01/27 | 20,950 | 21,500 | 20,900 | 21,500 | +1,300 | +6.4% | 1,007,400 |
2006/01/26 | 20,400 | 20,500 | 20,200 | 20,200 | ±0 | ±0% | 292,200 |
2006/01/25 | 20,200 | 20,450 | 20,050 | 20,200 | +50 | +0.2% | 504,800 |
2006/01/24 | 20,650 | 20,650 | 20,000 | 20,150 | +220 | +1.1% | 569,300 |
2006/01/23 | 19,860 | 20,300 | 19,860 | 19,930 | -670 | -3.3% | 722,900 |
2006/01/20 | 20,550 | 20,950 | 20,400 | 20,600 | +400 | +2% | 797,100 |
2006/01/19 | 19,910 | 20,700 | 19,860 | 20,200 | +210 | +1.1% | 921,600 |
2006/01/18 | 20,150 | 20,300 | 19,500 | 19,990 | -410 | -2% | 1,066,300 |
2006/01/17 | 20,500 | 21,350 | 20,400 | 20,400 | -500 | -2.4% | 1,079,200 |
2006/01/16 | 20,650 | 21,400 | 20,500 | 20,900 | -50 | -0.2% | 1,507,000 |
2006/01/13 | 20,200 | 21,350 | 20,100 | 20,950 | +950 | +4.8% | 2,711,900 |
2006/01/12 | 20,300 | 20,500 | 20,000 | 20,000 | +1,210 | +6.4% | 2,445,700 |
2006/01/11 | 18,540 | 18,880 | 18,470 | 18,790 | +360 | +2% | 720,000 |
2006/01/10 | 18,810 | 18,880 | 18,430 | 18,430 | -330 | -1.8% | 796,200 |
2006/01/06 | 18,500 | 18,840 | 18,400 | 18,760 | +230 | +1.2% | 733,700 |
2006/01/05 | 18,350 | 18,570 | 18,220 | 18,530 | +440 | +2.4% | 703,000 |
2006/01/04 | 18,540 | 18,540 | 18,090 | 18,090 | +150 | +0.8% | 293,700 |
2005/12/30 | 18,080 | 18,110 | 17,910 | 17,940 | -160 | -0.9% | 272,600 |
2005/12/29 | 18,210 | 18,240 | 18,090 | 18,100 | +70 | +0.4% | 345,500 |
2005/12/28 | 18,200 | 18,200 | 17,800 | 18,030 | ±0 | ±0% | 442,900 |
2005/12/27 | 18,270 | 18,270 | 18,020 | 18,030 | -320 | -1.7% | 255,100 |
2005/12/26 | 18,380 | 18,500 | 18,300 | 18,350 | -10 | -0.1% | 325,400 |
2005/12/22 | 18,140 | 18,370 | 18,110 | 18,360 | +280 | +1.5% | 503,900 |
2005/12/21 | 18,000 | 18,260 | 18,000 | 18,080 | +90 | +0.5% | 479,800 |
2005/12/20 | 17,750 | 17,990 | 17,710 | 17,990 | +130 | +0.7% | 366,300 |
2005/12/19 | 17,900 | 17,900 | 17,580 | 17,860 | +170 | +1% | 379,800 |
2005/12/16 | 17,770 | 17,990 | 17,550 | 17,690 | -70 | -0.4% | 459,400 |
2005/12/15 | 18,180 | 18,180 | 17,760 | 17,760 | -420 | -2.3% | 529,500 |
2005/12/14 | 18,480 | 18,580 | 18,120 | 18,180 | -80 | -0.4% | 594,800 |
2005/12/13 | 18,470 | 18,470 | 18,110 | 18,260 | -210 | -1.1% | 815,500 |
2005/12/12 | 18,490 | 18,730 | 18,380 | 18,470 | +60 | +0.3% | 522,400 |
2005/12/09 | 18,500 | 18,550 | 18,260 | 18,410 | -150 | -0.8% | 1,083,700 |
2005/12/08 | 18,690 | 18,800 | 18,530 | 18,560 | -390 | -2.1% | 658,800 |
2005/12/07 | 18,760 | 19,040 | 18,700 | 18,950 | +310 | +1.7% | 533,700 |
2005/12/06 | 18,850 | 18,850 | 18,640 | 18,640 | -260 | -1.4% | 490,100 |
2005/12/05 | 18,880 | 19,000 | 18,830 | 18,900 | -100 | -0.5% | 440,400 |
2005/12/02 | 19,000 | 19,010 | 18,870 | 19,000 | +240 | +1.3% | 604,200 |
2005/12/01 | 18,630 | 18,760 | 18,450 | 18,760 | +200 | +1.1% | 452,400 |
2005/11/30 | 18,990 | 18,990 | 18,520 | 18,560 | -240 | -1.3% | 582,400 |
4601~
4650
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