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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 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 |
1901～
1950
件表示中 / 7039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 | 84,900円 | -13.4% | +52.9% | 0.00% | 17.23倍 | 3.60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 |
| 小糸製 | 223,800円 | -4.0% | -16.6% | 2.50% | 27.71倍 | 0.99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 |
| ブラザー | 259,300円 | -0.2% | +0.4% | 3.86% | 11.91倍 | 0.95倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 堀場製 | 1,224,000円 | +5.6% | +3.6% | 2.37% | 14.28倍 | 1.64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 |
| ソシオネクスト | 284,200円 | -7.2% | -44.3% | 1.76% | 47.42倍 | 3.63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 |
市場注目の銘柄
チャート関連のコラム
