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 |
|---|---|---|---|---|---|---|---|
| 2009/03/31 | 8,170 | 8,220 | 7,760 | 7,760 | -510 | -6.2% | 2,511,400 |
| 2009/03/30 | 8,800 | 8,910 | 8,210 | 8,270 | -440 | -5.1% | 1,803,300 |
| 2009/03/27 | 8,600 | 8,850 | 8,590 | 8,710 | +330 | +3.9% | 2,378,900 |
| 2009/03/26 | 8,250 | 8,400 | 8,200 | 8,380 | +150 | +1.8% | 973,700 |
| 2009/03/25 | 8,340 | 8,340 | 8,110 | 8,230 | -130 | -1.6% | 1,044,700 |
| 2009/03/24 | 8,310 | 8,400 | 8,220 | 8,360 | +250 | +3.1% | 1,349,300 |
| 2009/03/23 | 7,750 | 8,150 | 7,720 | 8,110 | +290 | +3.7% | 998,900 |
| 2009/03/19 | 8,030 | 8,080 | 7,690 | 7,820 | -120 | -1.5% | 1,197,500 |
| 2009/03/18 | 7,990 | 8,090 | 7,860 | 7,940 | +190 | +2.5% | 1,906,100 |
| 2009/03/17 | 7,590 | 7,780 | 7,430 | 7,750 | +180 | +2.4% | 1,430,300 |
| 2009/03/16 | 7,600 | 7,690 | 7,560 | 7,570 | +120 | +1.6% | 1,141,300 |
| 2009/03/13 | 7,250 | 7,560 | 7,230 | 7,450 | +390 | +5.5% | 2,116,200 |
| 2009/03/12 | 7,210 | 7,280 | 6,910 | 7,060 | -250 | -3.4% | 1,198,900 |
| 2009/03/11 | 7,220 | 7,340 | 7,180 | 7,310 | +370 | +5.3% | 1,138,300 |
| 2009/03/10 | 6,990 | 7,030 | 6,870 | 6,940 | -170 | -2.4% | 1,872,100 |
| 2009/03/09 | 7,390 | 7,430 | 7,010 | 7,110 | -340 | -4.6% | 2,049,800 |
| 2009/03/06 | 7,340 | 7,530 | 7,310 | 7,450 | -190 | -2.5% | 1,480,600 |
| 2009/03/05 | 7,700 | 7,930 | 7,640 | 7,640 | +10 | +0.1% | 1,566,000 |
| 2009/03/04 | 7,450 | 7,690 | 7,280 | 7,630 | +100 | +1.3% | 1,487,900 |
| 2009/03/03 | 7,350 | 7,540 | 7,260 | 7,530 | +10 | +0.1% | 1,697,400 |
| 2009/03/02 | 7,460 | 7,630 | 7,440 | 7,520 | -140 | -1.8% | 1,040,700 |
| 2009/02/27 | 7,620 | 7,700 | 7,520 | 7,660 | +120 | +1.6% | 1,186,700 |
| 2009/02/26 | 7,630 | 7,970 | 7,500 | 7,540 | -170 | -2.2% | 1,991,000 |
| 2009/02/25 | 7,440 | 7,760 | 7,340 | 7,710 | +570 | +8% | 2,634,000 |
| 2009/02/24 | 6,820 | 7,180 | 6,800 | 7,140 | +120 | +1.7% | 1,895,000 |
| 2009/02/23 | 6,800 | 7,090 | 6,670 | 7,020 | +110 | +1.6% | 1,382,200 |
| 2009/02/20 | 6,960 | 7,000 | 6,840 | 6,910 | -100 | -1.4% | 1,231,300 |
| 2009/02/19 | 7,190 | 7,230 | 7,010 | 7,010 | ±0 | ±0% | 1,399,900 |
| 2009/02/18 | 6,890 | 7,010 | 6,820 | 7,010 | +20 | +0.3% | 1,068,900 |
| 2009/02/17 | 7,010 | 7,160 | 6,910 | 6,990 | -90 | -1.3% | 1,251,100 |
| 2009/02/16 | 7,350 | 7,430 | 7,050 | 7,080 | -320 | -4.3% | 1,369,200 |
| 2009/02/13 | 7,500 | 7,510 | 7,280 | 7,400 | +70 | +1% | 1,334,900 |
| 2009/02/12 | 7,380 | 7,640 | 7,310 | 7,330 | -250 | -3.3% | 1,857,300 |
| 2009/02/10 | 7,950 | 7,990 | 7,510 | 7,580 | -200 | -2.6% | 2,325,700 |
| 2009/02/09 | 7,850 | 8,080 | 7,780 | 7,780 | +360 | +4.9% | 4,383,300 |
| 2009/02/06 | 7,400 | 7,500 | 7,290 | 7,420 | +320 | +4.5% | 2,656,900 |
| 2009/02/05 | 6,850 | 7,460 | 6,710 | 7,100 | +150 | +2.2% | 3,267,100 |
| 2009/02/04 | 6,700 | 6,980 | 6,680 | 6,950 | +330 | +5% | 1,488,800 |
| 2009/02/03 | 6,450 | 6,910 | 6,420 | 6,620 | +160 | +2.5% | 1,578,800 |
| 2009/02/02 | 6,510 | 6,610 | 6,430 | 6,460 | -310 | -4.6% | 1,693,000 |
| 2009/01/30 | 6,970 | 7,010 | 6,730 | 6,770 | -430 | -6% | 1,407,700 |
| 2009/01/29 | 7,300 | 7,370 | 7,100 | 7,200 | +100 | +1.4% | 1,269,100 |
| 2009/01/28 | 6,840 | 7,150 | 6,810 | 7,100 | +220 | +3.2% | 1,837,500 |
| 2009/01/27 | 6,760 | 6,980 | 6,500 | 6,880 | +170 | +2.5% | 3,050,300 |
| 2009/01/26 | 6,740 | 6,900 | 6,560 | 6,710 | -80 | -1.2% | 1,858,500 |
| 2009/01/23 | 7,150 | 7,170 | 6,790 | 6,790 | -560 | -7.6% | 2,395,100 |
| 2009/01/22 | 7,400 | 7,430 | 7,100 | 7,350 | +50 | +0.7% | 2,026,500 |
| 2009/01/21 | 7,420 | 7,470 | 7,260 | 7,300 | -420 | -5.4% | 2,801,200 |
| 2009/01/20 | 7,580 | 7,900 | 7,460 | 7,720 | +70 | +0.9% | 5,908,000 |
| 2009/01/19 | 7,510 | 7,700 | 7,420 | 7,650 | +340 | +4.7% | 1,752,800 |
4001～
4050
件表示中 / 7010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 | 75,600円 | -14.4% | -71.7% | 0.00% | 49.10倍 | 3.20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 |
| ホトニクス | 186,400円 | +7.3% | -23.0% | 2.04% | 30.85倍 | 1.75倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| ソシオネクスト | 278,900円 | -7.2% | -44.3% | 1.79% | 46.53倍 | 3.56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 |
| 堀場製 | 1,129,000円 | +5.6% | +3.6% | 2.57% | 13.16倍 | 1.51倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 291,600円 | -5.8% | -16.7% | 3.16% | 16.23倍 | 0.90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
