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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 3,890 | 3,890 | 3,855 | 3,880 | -15 | -0.4% | 717,900 |
| 2017/12/22 | 3,860 | 3,905 | 3,860 | 3,895 | +20 | +0.5% | 1,186,100 |
| 2017/12/21 | 3,895 | 3,905 | 3,870 | 3,875 | -20 | -0.5% | 767,100 |
| 2017/12/20 | 3,890 | 3,905 | 3,885 | 3,895 | +5 | +0.1% | 1,006,300 |
| 2017/12/19 | 3,890 | 3,915 | 3,865 | 3,890 | -15 | -0.4% | 1,255,700 |
| 2017/12/18 | 3,925 | 3,935 | 3,875 | 3,905 | -10 | -0.3% | 1,462,400 |
| 2017/12/15 | 3,880 | 3,940 | 3,840 | 3,915 | +60 | +1.6% | 3,315,500 |
| 2017/12/14 | 3,810 | 3,880 | 3,810 | 3,855 | +20 | +0.5% | 1,401,400 |
| 2017/12/13 | 3,780 | 3,835 | 3,755 | 3,835 | +60 | +1.6% | 1,715,300 |
| 2017/12/12 | 3,785 | 3,790 | 3,745 | 3,775 | ±0 | ±0% | 849,200 |
| 2017/12/11 | 3,745 | 3,790 | 3,725 | 3,775 | +65 | +1.8% | 1,126,500 |
| 2017/12/08 | 3,805 | 3,810 | 3,690 | 3,710 | -95 | -2.5% | 2,654,800 |
| 2017/12/07 | 3,905 | 3,915 | 3,790 | 3,805 | -80 | -2.1% | 2,622,000 |
| 2017/12/06 | 3,885 | 3,955 | 3,830 | 3,885 | -25 | -0.6% | 2,377,800 |
| 2017/12/05 | 4,025 | 4,035 | 3,860 | 3,910 | -85 | -2.1% | 3,096,600 |
| 2017/12/04 | 3,875 | 4,010 | 3,865 | 3,995 | +180 | +4.7% | 6,325,900 |
| 2017/12/01 | 3,815 | 3,830 | 3,690 | 3,815 | +280 | +7.9% | 7,292,400 |
| 2017/11/30 | 3,570 | 3,575 | 3,535 | 3,535 | -40 | -1.1% | 732,700 |
| 2017/11/29 | 3,535 | 3,575 | 3,535 | 3,575 | +35 | +1% | 629,700 |
| 2017/11/28 | 3,530 | 3,575 | 3,530 | 3,540 | -15 | -0.4% | 448,900 |
| 2017/11/27 | 3,520 | 3,580 | 3,520 | 3,555 | +35 | +1% | 806,000 |
| 2017/11/24 | 3,530 | 3,550 | 3,520 | 3,520 | -45 | -1.3% | 437,700 |
| 2017/11/22 | 3,480 | 3,580 | 3,475 | 3,565 | +80 | +2.3% | 995,800 |
| 2017/11/21 | 3,500 | 3,520 | 3,465 | 3,485 | -10 | -0.3% | 550,200 |
| 2017/11/20 | 3,460 | 3,520 | 3,460 | 3,495 | +5 | +0.1% | 541,200 |
| 2017/11/17 | 3,500 | 3,535 | 3,480 | 3,490 | +10 | +0.3% | 837,100 |
| 2017/11/16 | 3,360 | 3,490 | 3,340 | 3,480 | +85 | +2.5% | 1,067,700 |
| 2017/11/15 | 3,465 | 3,500 | 3,330 | 3,395 | -140 | -4% | 1,939,900 |
| 2017/11/14 | 3,435 | 3,610 | 3,430 | 3,535 | +100 | +2.9% | 1,957,300 |
| 2017/11/13 | 3,495 | 3,510 | 3,430 | 3,435 | -80 | -2.3% | 925,300 |
| 2017/11/10 | 3,515 | 3,545 | 3,500 | 3,515 | -35 | -1% | 789,200 |
| 2017/11/09 | 3,640 | 3,645 | 3,550 | 3,550 | -90 | -2.5% | 1,412,600 |
| 2017/11/08 | 3,585 | 3,665 | 3,565 | 3,640 | +40 | +1.1% | 1,309,200 |
| 2017/11/07 | 3,575 | 3,615 | 3,565 | 3,600 | +10 | +0.3% | 933,800 |
| 2017/11/06 | 3,575 | 3,600 | 3,565 | 3,590 | ±0 | ±0% | 807,000 |
| 2017/11/02 | 3,630 | 3,635 | 3,575 | 3,590 | -20 | -0.6% | 967,200 |
| 2017/11/01 | 3,585 | 3,620 | 3,565 | 3,610 | +25 | +0.7% | 1,341,000 |
| 2017/10/31 | 3,585 | 3,625 | 3,560 | 3,585 | -40 | -1.1% | 1,106,300 |
| 2017/10/30 | 3,695 | 3,760 | 3,620 | 3,625 | +30 | +0.8% | 3,511,500 |
| 2017/10/27 | 3,515 | 3,610 | 3,495 | 3,595 | +125 | +3.6% | 1,550,000 |
| 2017/10/26 | 3,495 | 3,515 | 3,470 | 3,470 | -30 | -0.9% | 608,300 |
| 2017/10/25 | 3,570 | 3,575 | 3,495 | 3,500 | -60 | -1.7% | 982,200 |
| 2017/10/24 | 3,575 | 3,575 | 3,510 | 3,560 | -25 | -0.7% | 1,253,900 |
| 2017/10/23 | 3,610 | 3,625 | 3,585 | 3,585 | -10 | -0.3% | 693,200 |
| 2017/10/20 | 3,595 | 3,630 | 3,575 | 3,595 | -15 | -0.4% | 622,100 |
| 2017/10/19 | 3,615 | 3,635 | 3,600 | 3,610 | -10 | -0.3% | 442,000 |
| 2017/10/18 | 3,675 | 3,690 | 3,620 | 3,620 | -50 | -1.4% | 686,900 |
| 2017/10/17 | 3,600 | 3,755 | 3,600 | 3,670 | +80 | +2.2% | 1,543,800 |
| 2017/10/16 | 3,625 | 3,635 | 3,560 | 3,590 | -35 | -1% | 988,600 |
| 2017/10/13 | 3,660 | 3,675 | 3,620 | 3,625 | -55 | -1.5% | 815,200 |
1801～
1850
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 | 76,800円 | -14.4% | -71.7% | 0.00% | 49.87倍 | 3.25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 | 142,300円 | -1.9% | - | 3.51% | 78.45倍 | 0.62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 | 176,900円 | -5.3% | -12.5% | 3.17% | 22.81倍 | 0.80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 | 146,700円 | +7.3% | -23.0% | 2.59% | 24.28倍 | 1.38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 | 1,018,500円 | +7.1% | +7.6% | 2.85% | 11.25倍 | 1.36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
