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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 3,670 | 3,715 | 3,665 | 3,680 | +10 | +0.3% | 548,700 |
| 2017/10/11 | 3,735 | 3,740 | 3,670 | 3,670 | -30 | -0.8% | 664,500 |
| 2017/10/10 | 3,670 | 3,715 | 3,630 | 3,700 | -25 | -0.7% | 1,074,200 |
| 2017/10/06 | 3,760 | 3,830 | 3,665 | 3,725 | -60 | -1.6% | 1,593,300 |
| 2017/10/05 | 3,750 | 3,910 | 3,690 | 3,785 | +65 | +1.7% | 3,705,500 |
| 2017/10/04 | 3,580 | 3,750 | 3,575 | 3,720 | +150 | +4.2% | 2,620,600 |
| 2017/10/03 | 3,560 | 3,630 | 3,525 | 3,570 | -10 | -0.3% | 1,822,800 |
| 2017/10/02 | 3,385 | 3,590 | 3,375 | 3,580 | +185 | +5.4% | 1,962,100 |
| 2017/09/29 | 3,370 | 3,395 | 3,360 | 3,395 | -5 | -0.1% | 750,400 |
| 2017/09/28 | 3,410 | 3,410 | 3,355 | 3,400 | ±0 | ±0% | 936,800 |
| 2017/09/27 | 3,340 | 3,420 | 3,330 | 3,400 | -10 | -0.3% | 706,600 |
| 2017/09/26 | 3,320 | 3,430 | 3,320 | 3,410 | +10 | +0.3% | 857,300 |
| 2017/09/25 | 3,450 | 3,450 | 3,390 | 3,400 | -40 | -1.2% | 665,300 |
| 2017/09/22 | 3,480 | 3,490 | 3,410 | 3,440 | -40 | -1.1% | 941,600 |
| 2017/09/21 | 3,470 | 3,530 | 3,470 | 3,480 | +10 | +0.3% | 1,275,400 |
| 2017/09/20 | 3,490 | 3,500 | 3,440 | 3,470 | ±0 | ±0% | 1,033,100 |
| 2017/09/19 | 3,470 | 3,500 | 3,440 | 3,470 | +60 | +1.8% | 1,540,900 |
| 2017/09/15 | 3,330 | 3,430 | 3,330 | 3,410 | +30 | +0.9% | 1,220,100 |
| 2017/09/14 | 3,440 | 3,440 | 3,340 | 3,380 | -40 | -1.2% | 992,800 |
| 2017/09/13 | 3,420 | 3,440 | 3,400 | 3,420 | +40 | +1.2% | 1,103,000 |
| 2017/09/12 | 3,450 | 3,450 | 3,370 | 3,380 | +70 | +2.1% | 1,814,700 |
| 2017/09/11 | 3,260 | 3,330 | 3,250 | 3,310 | +110 | +3.4% | 1,246,500 |
| 2017/09/08 | 3,260 | 3,340 | 3,170 | 3,200 | -110 | -3.3% | 2,222,400 |
| 2017/09/07 | 3,330 | 3,500 | 3,280 | 3,310 | +60 | +1.8% | 5,019,100 |
| 2017/09/06 | 2,950 | 3,260 | 2,920 | 3,250 | +230 | +7.6% | 4,293,800 |
| 2017/09/05 | 3,180 | 3,200 | 3,020 | 3,020 | -190 | -5.9% | 3,493,700 |
| 2017/09/04 | 3,250 | 3,280 | 3,180 | 3,210 | -90 | -2.7% | 1,892,100 |
| 2017/09/01 | 3,360 | 3,370 | 3,280 | 3,300 | ±0 | ±0% | 2,265,800 |
| 2017/08/31 | 3,410 | 3,430 | 3,280 | 3,300 | -140 | -4.1% | 4,106,400 |
| 2017/08/30 | 3,520 | 3,550 | 3,430 | 3,440 | -80 | -2.3% | 1,664,200 |
| 2017/08/29 | 3,510 | 3,530 | 3,460 | 3,520 | -20 | -0.6% | 1,568,000 |
| 2017/08/28 | 3,550 | 3,590 | 3,530 | 3,540 | -10 | -0.3% | 642,600 |
| 2017/08/25 | 3,570 | 3,620 | 3,530 | 3,550 | -20 | -0.6% | 1,186,800 |
| 2017/08/24 | 3,570 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 935,900 |
| 2017/08/23 | 3,680 | 3,720 | 3,600 | 3,610 | -40 | -1.1% | 1,102,100 |
| 2017/08/22 | 3,550 | 3,720 | 3,550 | 3,650 | +90 | +2.5% | 1,578,400 |
| 2017/08/21 | 3,600 | 3,620 | 3,520 | 3,560 | -90 | -2.5% | 1,879,400 |
| 2017/08/18 | 3,670 | 3,700 | 3,630 | 3,650 | -90 | -2.4% | 2,030,400 |
| 2017/08/17 | 3,810 | 3,830 | 3,720 | 3,740 | -60 | -1.6% | 1,792,800 |
| 2017/08/16 | 3,880 | 3,880 | 3,800 | 3,800 | -70 | -1.8% | 1,181,500 |
| 2017/08/15 | 3,810 | 3,900 | 3,810 | 3,870 | +20 | +0.5% | 790,300 |
| 2017/08/14 | 3,810 | 3,850 | 3,750 | 3,850 | +30 | +0.8% | 1,744,600 |
| 2017/08/10 | 3,810 | 3,850 | 3,800 | 3,820 | ±0 | ±0% | 842,700 |
| 2017/08/09 | 3,870 | 3,870 | 3,800 | 3,820 | -30 | -0.8% | 1,006,200 |
| 2017/08/08 | 3,910 | 3,910 | 3,850 | 3,850 | -60 | -1.5% | 535,700 |
| 2017/08/07 | 3,890 | 3,910 | 3,880 | 3,910 | +20 | +0.5% | 492,900 |
| 2017/08/04 | 3,900 | 3,910 | 3,860 | 3,890 | -30 | -0.8% | 617,700 |
| 2017/08/03 | 3,860 | 3,930 | 3,840 | 3,920 | +90 | +2.3% | 1,278,500 |
| 2017/08/02 | 3,840 | 3,870 | 3,800 | 3,830 | -10 | -0.3% | 1,545,400 |
| 2017/08/01 | 3,870 | 3,900 | 3,820 | 3,840 | -40 | -1% | 1,301,800 |
1851～
1900
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 | 76,700円 | -14.4% | -71.7% | 0.00% | 49.81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 | 177,000円 | -5.3% | -12.5% | 3.16% | 22.83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
