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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 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 |
| 2018/03/12 | 3,565 | 3,565 | 3,495 | 3,535 | +5 | +0.1% | 828,100 |
| 2018/03/09 | 3,550 | 3,570 | 3,510 | 3,530 | +45 | +1.3% | 994,900 |
| 2018/03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +70 | +2% | 741,500 |
| 2018/03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -110 | -3.1% | 1,534,100 |
| 2018/03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -55 | -1.5% | 1,420,600 |
| 2018/03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +35 | +1% | 1,642,800 |
| 2018/03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -110 | -3% | 1,879,800 |
| 2018/03/01 | 3,700 | 3,735 | 3,645 | 3,655 | -95 | -2.5% | 1,070,600 |
| 2018/02/28 | 3,770 | 3,820 | 3,750 | 3,750 | -20 | -0.5% | 1,039,800 |
| 2018/02/27 | 3,785 | 3,845 | 3,760 | 3,770 | +40 | +1.1% | 1,737,800 |
| 2018/02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +145 | +4% | 2,160,600 |
| 2018/02/23 | 3,545 | 3,595 | 3,545 | 3,585 | +40 | +1.1% | 865,800 |
| 2018/02/22 | 3,575 | 3,575 | 3,530 | 3,545 | -20 | -0.6% | 1,147,000 |
| 2018/02/21 | 3,500 | 3,575 | 3,485 | 3,565 | +60 | +1.7% | 1,405,200 |
| 2018/02/20 | 3,490 | 3,565 | 3,475 | 3,505 | +15 | +0.4% | 1,354,500 |
| 2018/02/19 | 3,460 | 3,490 | 3,440 | 3,490 | +55 | +1.6% | 968,000 |
| 2018/02/16 | 3,400 | 3,445 | 3,390 | 3,435 | +55 | +1.6% | 939,500 |
| 2018/02/15 | 3,350 | 3,410 | 3,350 | 3,380 | +40 | +1.2% | 1,058,200 |
| 2018/02/14 | 3,415 | 3,440 | 3,330 | 3,340 | -90 | -2.6% | 1,695,300 |
| 2018/02/13 | 3,500 | 3,525 | 3,415 | 3,430 | -20 | -0.6% | 2,110,200 |
| 2018/02/09 | 3,415 | 3,485 | 3,370 | 3,450 | -115 | -3.2% | 3,026,300 |
| 2018/02/08 | 3,640 | 3,650 | 3,515 | 3,565 | -65 | -1.8% | 1,922,700 |
| 2018/02/07 | 3,720 | 3,740 | 3,625 | 3,630 | +70 | +2% | 2,215,600 |
| 2018/02/06 | 3,470 | 3,570 | 3,440 | 3,560 | -190 | -5.1% | 3,999,800 |
| 2018/02/05 | 3,785 | 3,815 | 3,735 | 3,750 | -165 | -4.2% | 2,517,900 |
| 2018/02/02 | 3,935 | 3,940 | 3,830 | 3,915 | -25 | -0.6% | 2,025,200 |
| 2018/02/01 | 4,050 | 4,050 | 3,900 | 3,940 | -135 | -3.3% | 5,573,200 |
| 2018/01/31 | 4,025 | 4,095 | 4,020 | 4,075 | +50 | +1.2% | 2,813,400 |
| 2018/01/30 | 4,000 | 4,090 | 3,965 | 4,025 | +10 | +0.2% | 12,428,000 |
| 2018/01/29 | 4,030 | 4,095 | 4,005 | 4,015 | +30 | +0.8% | 2,187,500 |
| 2018/01/26 | 4,010 | 4,025 | 3,955 | 3,985 | -15 | -0.4% | 1,634,800 |
| 2018/01/25 | 4,045 | 4,055 | 3,980 | 4,000 | -55 | -1.4% | 1,602,600 |
| 2018/01/24 | 4,065 | 4,085 | 4,035 | 4,055 | -20 | -0.5% | 1,074,600 |
| 2018/01/23 | 4,090 | 4,140 | 4,055 | 4,075 | +15 | +0.4% | 2,066,200 |
| 2018/01/22 | 4,025 | 4,070 | 3,995 | 4,060 | +20 | +0.5% | 1,287,300 |
| 2018/01/19 | 4,000 | 4,055 | 4,000 | 4,040 | +45 | +1.1% | 1,406,900 |
| 2018/01/18 | 4,030 | 4,045 | 3,980 | 3,995 | -30 | -0.7% | 1,258,700 |
| 2018/01/17 | 4,050 | 4,060 | 3,955 | 4,025 | -50 | -1.2% | 1,659,200 |
| 2018/01/16 | 4,070 | 4,095 | 4,050 | 4,075 | +10 | +0.2% | 641,900 |
| 2018/01/15 | 4,050 | 4,120 | 4,030 | 4,065 | -10 | -0.2% | 1,341,100 |
| 2018/01/12 | 4,200 | 4,205 | 4,030 | 4,075 | -115 | -2.7% | 2,876,300 |
| 2018/01/11 | 4,135 | 4,200 | 4,075 | 4,190 | +45 | +1.1% | 3,170,000 |
| 2018/01/10 | 4,035 | 4,150 | 4,025 | 4,145 | +140 | +3.5% | 3,917,900 |
| 2018/01/09 | 3,950 | 4,020 | 3,950 | 4,005 | +80 | +2% | 3,560,400 |
| 2018/01/05 | 3,890 | 3,930 | 3,880 | 3,925 | +30 | +0.8% | 2,389,900 |
1801～
1850
件表示中 / 7008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 | 74,000円 | -14.4% | -71.7% | 0.00% | 48.05倍 | 3.14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 | 187,600円 | +7.3% | -23.0% | 2.03% | 31.05倍 | 1.76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 | 278,500円 | -7.2% | -44.3% | 1.80% | 46.46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 | 1,118,500円 | +5.6% | +3.6% | 2.59% | 13.04倍 | 1.50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 | 287,200円 | -5.8% | -16.7% | 3.20% | 15.99倍 | 0.88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
