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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 3,135 | 3,135 | 3,105 | 3,120 | -35 | -1.1% | 991,500 |
| 2018/05/24 | 3,215 | 3,220 | 3,150 | 3,155 | -70 | -2.2% | 937,400 |
| 2018/05/23 | 3,260 | 3,275 | 3,210 | 3,225 | -55 | -1.7% | 900,500 |
| 2018/05/22 | 3,345 | 3,350 | 3,265 | 3,280 | -55 | -1.6% | 878,000 |
| 2018/05/21 | 3,280 | 3,335 | 3,260 | 3,335 | +35 | +1.1% | 918,500 |
| 2018/05/18 | 3,210 | 3,325 | 3,210 | 3,300 | +85 | +2.6% | 1,851,800 |
| 2018/05/17 | 3,225 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 599,400 |
| 2018/05/16 | 3,205 | 3,220 | 3,190 | 3,200 | -25 | -0.8% | 682,700 |
| 2018/05/15 | 3,210 | 3,260 | 3,210 | 3,225 | +5 | +0.2% | 1,078,100 |
| 2018/05/14 | 3,230 | 3,230 | 3,185 | 3,220 | -5 | -0.2% | 821,500 |
| 2018/05/11 | 3,200 | 3,240 | 3,195 | 3,225 | +45 | +1.4% | 946,500 |
| 2018/05/10 | 3,180 | 3,235 | 3,165 | 3,180 | +20 | +0.6% | 1,100,600 |
| 2018/05/09 | 3,195 | 3,195 | 3,150 | 3,160 | -20 | -0.6% | 772,900 |
| 2018/05/08 | 3,140 | 3,190 | 3,135 | 3,180 | +35 | +1.1% | 846,400 |
| 2018/05/07 | 3,150 | 3,165 | 3,140 | 3,145 | ±0 | ±0% | 629,500 |
| 2018/05/02 | 3,135 | 3,195 | 3,125 | 3,145 | ±0 | ±0% | 1,093,100 |
| 2018/05/01 | 3,215 | 3,220 | 3,140 | 3,145 | -70 | -2.2% | 1,702,700 |
| 2018/04/27 | 3,385 | 3,390 | 3,215 | 3,215 | -125 | -3.7% | 2,964,100 |
| 2018/04/26 | 3,335 | 3,340 | 3,265 | 3,340 | ±0 | ±0% | 4,897,800 |
| 2018/04/25 | 3,380 | 3,395 | 3,335 | 3,340 | -105 | -3% | 1,934,600 |
| 2018/04/24 | 3,415 | 3,460 | 3,385 | 3,445 | +100 | +3% | 2,395,500 |
| 2018/04/23 | 3,500 | 3,505 | 3,340 | 3,345 | -200 | -5.6% | 2,435,900 |
| 2018/04/20 | 3,530 | 3,570 | 3,505 | 3,545 | +15 | +0.4% | 934,900 |
| 2018/04/19 | 3,500 | 3,560 | 3,500 | 3,530 | +45 | +1.3% | 944,900 |
| 2018/04/18 | 3,445 | 3,500 | 3,445 | 3,485 | +45 | +1.3% | 860,900 |
| 2018/04/17 | 3,435 | 3,465 | 3,415 | 3,440 | +10 | +0.3% | 808,100 |
| 2018/04/16 | 3,425 | 3,450 | 3,400 | 3,430 | -5 | -0.1% | 733,900 |
| 2018/04/13 | 3,405 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 848,700 |
| 2018/04/12 | 3,385 | 3,420 | 3,325 | 3,390 | -25 | -0.7% | 956,000 |
| 2018/04/11 | 3,400 | 3,445 | 3,355 | 3,415 | +35 | +1% | 1,170,200 |
| 2018/04/10 | 3,310 | 3,400 | 3,280 | 3,380 | +80 | +2.4% | 1,720,600 |
| 2018/04/09 | 3,160 | 3,315 | 3,155 | 3,300 | +130 | +4.1% | 1,673,800 |
| 2018/04/06 | 3,200 | 3,235 | 3,170 | 3,170 | -30 | -0.9% | 1,003,500 |
| 2018/04/05 | 3,205 | 3,220 | 3,185 | 3,200 | +10 | +0.3% | 887,000 |
| 2018/04/04 | 3,215 | 3,220 | 3,170 | 3,190 | -5 | -0.2% | 608,300 |
| 2018/04/03 | 3,190 | 3,210 | 3,165 | 3,195 | -50 | -1.5% | 1,045,600 |
| 2018/04/02 | 3,185 | 3,265 | 3,185 | 3,245 | +65 | +2% | 1,084,700 |
| 2018/03/30 | 3,150 | 3,200 | 3,145 | 3,180 | +30 | +1% | 791,000 |
| 2018/03/29 | 3,195 | 3,195 | 3,110 | 3,150 | -30 | -0.9% | 1,099,100 |
| 2018/03/28 | 3,160 | 3,205 | 3,135 | 3,180 | -45 | -1.4% | 1,303,400 |
| 2018/03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -5 | -0.2% | 1,985,300 |
| 2018/03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -5 | -0.2% | 1,471,400 |
| 2018/03/23 | 3,310 | 3,320 | 3,180 | 3,235 | -195 | -5.7% | 2,481,000 |
| 2018/03/22 | 3,420 | 3,470 | 3,390 | 3,430 | -15 | -0.4% | 1,461,400 |
| 2018/03/20 | 3,395 | 3,475 | 3,390 | 3,445 | ±0 | ±0% | 968,300 |
| 2018/03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -60 | -1.7% | 1,579,700 |
| 2018/03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -5 | -0.1% | 878,400 |
| 2018/03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +10 | +0.3% | 466,300 |
| 2018/03/14 | 3,480 | 3,530 | 3,480 | 3,500 | -30 | -0.8% | 538,900 |
| 2018/03/13 | 3,495 | 3,530 | 3,470 | 3,530 | -5 | -0.1% | 734,300 |
1701～
1750
件表示中 / 6953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 | 76,900円 | -14.4% | -71.7% | 0.00% | 49.94倍 | 3.26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 |
| ローム | 139,500円 | -1.9% | - | 3.58% | 76.91倍 | 0.61倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 小糸製 | 175,400円 | -5.3% | -12.5% | 3.19% | 22.62倍 | 0.79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 |
| ホトニクス | 144,600円 | +7.3% | -23.0% | 2.63% | 23.93倍 | 1.36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 |
| 堀場製 | 1,012,500円 | +7.1% | +7.6% | 2.86% | 11.18倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
