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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 4,180 | 4,190 | 4,140 | 4,150 | +10 | +0.2% | 1,377,900 |
| 2017/05/25 | 4,110 | 4,170 | 4,070 | 4,140 | ±0 | ±0% | 1,284,800 |
| 2017/05/24 | 4,150 | 4,150 | 4,100 | 4,140 | -10 | -0.2% | 992,300 |
| 2017/05/23 | 4,210 | 4,210 | 4,120 | 4,150 | -50 | -1.2% | 1,797,500 |
| 2017/05/22 | 4,130 | 4,200 | 4,090 | 4,200 | +150 | +3.7% | 2,917,500 |
| 2017/05/19 | 4,060 | 4,110 | 4,010 | 4,050 | +100 | +2.5% | 1,711,500 |
| 2017/05/18 | 3,910 | 4,000 | 3,910 | 3,950 | -90 | -2.2% | 1,735,300 |
| 2017/05/17 | 4,070 | 4,090 | 4,000 | 4,040 | -50 | -1.2% | 1,980,600 |
| 2017/05/16 | 4,100 | 4,150 | 4,080 | 4,090 | -40 | -1% | 1,367,700 |
| 2017/05/15 | 4,230 | 4,240 | 4,080 | 4,130 | -60 | -1.4% | 2,303,500 |
| 2017/05/12 | 4,160 | 4,240 | 4,140 | 4,190 | +150 | +3.7% | 4,403,700 |
| 2017/05/11 | 3,860 | 4,080 | 3,850 | 4,040 | +70 | +1.8% | 2,464,600 |
| 2017/05/10 | 4,100 | 4,100 | 3,940 | 3,970 | -160 | -3.9% | 3,676,700 |
| 2017/05/09 | 4,190 | 4,190 | 4,100 | 4,130 | -60 | -1.4% | 1,913,600 |
| 2017/05/08 | 4,240 | 4,250 | 4,150 | 4,190 | +30 | +0.7% | 1,794,900 |
| 2017/05/02 | 4,230 | 4,240 | 4,120 | 4,160 | -10 | -0.2% | 1,925,800 |
| 2017/05/01 | 4,060 | 4,200 | 4,050 | 4,170 | +150 | +3.7% | 2,321,300 |
| 2017/04/28 | 4,160 | 4,250 | 4,010 | 4,020 | -210 | -5% | 3,911,100 |
| 2017/04/27 | 4,250 | 4,260 | 4,110 | 4,230 | -20 | -0.5% | 1,888,200 |
| 2017/04/26 | 4,250 | 4,280 | 4,200 | 4,250 | +110 | +2.7% | 2,507,000 |
| 2017/04/25 | 4,100 | 4,140 | 4,040 | 4,140 | +70 | +1.7% | 1,960,400 |
| 2017/04/24 | 4,060 | 4,180 | 4,030 | 4,070 | -50 | -1.2% | 2,244,100 |
| 2017/04/21 | 4,130 | 4,170 | 4,000 | 4,120 | +90 | +2.2% | 3,367,100 |
| 2017/04/20 | 4,340 | 4,450 | 4,010 | 4,030 | -160 | -3.8% | 8,104,200 |
| 2017/04/19 | 3,920 | 4,200 | 3,920 | 4,190 | +290 | +7.4% | 7,443,900 |
| 2017/04/18 | 3,890 | 3,940 | 3,830 | 3,900 | +220 | +6% | 4,058,600 |
| 2017/04/17 | 3,560 | 3,710 | 3,560 | 3,680 | +70 | +1.9% | 2,385,300 |
| 2017/04/14 | 3,770 | 3,830 | 3,580 | 3,610 | -170 | -4.5% | 3,256,200 |
| 2017/04/13 | 3,750 | 3,930 | 3,700 | 3,780 | -10 | -0.3% | 4,544,500 |
| 2017/04/12 | 3,520 | 3,940 | 3,510 | 3,790 | +140 | +3.8% | 10,262,500 |
| 2017/04/11 | 3,820 | 3,830 | 3,500 | 3,650 | -390 | -9.7% | 15,105,500 |
| 2017/04/10 | 4,240 | 4,400 | 3,960 | 4,040 | -520 | -11.4% | 9,347,000 |
| 2017/04/07 | 4,750 | 4,750 | 4,490 | 4,560 | -220 | -4.6% | 6,267,500 |
| 2017/04/06 | 4,900 | 4,920 | 4,750 | 4,780 | -190 | -3.8% | 4,303,000 |
| 2017/04/05 | 4,980 | 4,990 | 4,910 | 4,970 | -10 | -0.2% | 3,086,600 |
| 2017/04/04 | 5,000 | 5,010 | 4,790 | 4,980 | +30 | +0.6% | 6,147,500 |
| 2017/04/03 | 4,800 | 5,040 | 4,750 | 4,950 | +250 | +5.3% | 9,228,600 |
| 2017/03/31 | 4,550 | 4,720 | 4,540 | 4,700 | +190 | +4.2% | 5,620,900 |
| 2017/03/30 | 4,430 | 4,600 | 4,400 | 4,510 | +10 | +0.2% | 5,885,000 |
| 2017/03/29 | 4,430 | 4,500 | 4,390 | 4,500 | +150 | +3.4% | 4,712,100 |
| 2017/03/28 | 4,200 | 4,360 | 4,190 | 4,350 | +160 | +3.8% | 5,096,900 |
| 2017/03/27 | 4,150 | 4,240 | 4,110 | 4,190 | ±0 | ±0% | 1,837,300 |
| 2017/03/24 | 4,070 | 4,190 | 4,010 | 4,190 | +80 | +1.9% | 2,746,400 |
| 2017/03/23 | 4,130 | 4,210 | 4,080 | 4,110 | -60 | -1.4% | 2,565,200 |
| 2017/03/22 | 4,090 | 4,200 | 4,070 | 4,170 | -80 | -1.9% | 4,095,000 |
| 2017/03/21 | 4,320 | 4,360 | 4,220 | 4,250 | -60 | -1.4% | 3,592,300 |
| 2017/03/17 | 4,440 | 4,450 | 4,260 | 4,310 | -70 | -1.6% | 6,704,000 |
| 2017/03/16 | 4,100 | 4,390 | 4,100 | 4,380 | +270 | +6.6% | 5,654,100 |
| 2017/03/15 | 4,370 | 4,380 | 4,050 | 4,110 | -110 | -2.6% | 10,461,400 |
| 2017/03/14 | 4,040 | 4,220 | 4,040 | 4,220 | +250 | +6.3% | 7,570,700 |
2001～
2050
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
