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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 3,450 | 3,560 | 3,450 | 3,560 | +120 | +3.5% | 4,594,500 |
| 2017/03/03 | 3,450 | 3,470 | 3,420 | 3,440 | +30 | +0.9% | 2,494,900 |
| 2017/03/02 | 3,470 | 3,480 | 3,360 | 3,410 | +10 | +0.3% | 4,371,000 |
| 2017/03/01 | 3,360 | 3,420 | 3,310 | 3,400 | +70 | +2.1% | 4,483,800 |
| 2017/02/28 | 3,320 | 3,390 | 3,310 | 3,330 | +60 | +1.8% | 4,986,400 |
| 2017/02/27 | 3,270 | 3,310 | 3,260 | 3,270 | ±0 | ±0% | 1,595,400 |
| 2017/02/24 | 3,260 | 3,290 | 3,250 | 3,270 | ±0 | ±0% | 1,011,400 |
| 2017/02/23 | 3,290 | 3,290 | 3,250 | 3,270 | -20 | -0.6% | 1,132,700 |
| 2017/02/22 | 3,320 | 3,330 | 3,280 | 3,290 | -30 | -0.9% | 1,621,900 |
| 2017/02/21 | 3,340 | 3,350 | 3,300 | 3,320 | -10 | -0.3% | 1,586,500 |
| 2017/02/20 | 3,360 | 3,380 | 3,300 | 3,330 | +20 | +0.6% | 2,386,900 |
| 2017/02/17 | 3,290 | 3,350 | 3,240 | 3,310 | +90 | +2.8% | 4,016,700 |
| 2017/02/16 | 3,240 | 3,250 | 3,190 | 3,220 | -50 | -1.5% | 2,237,100 |
| 2017/02/15 | 3,320 | 3,340 | 3,250 | 3,270 | -20 | -0.6% | 2,328,800 |
| 2017/02/14 | 3,360 | 3,360 | 3,260 | 3,290 | -30 | -0.9% | 2,423,400 |
| 2017/02/13 | 3,340 | 3,390 | 3,270 | 3,320 | +30 | +0.9% | 3,498,300 |
| 2017/02/10 | 3,380 | 3,460 | 3,170 | 3,290 | -20 | -0.6% | 9,089,600 |
| 2017/02/09 | 3,250 | 3,330 | 3,210 | 3,310 | +80 | +2.5% | 4,876,100 |
| 2017/02/08 | 3,140 | 3,230 | 3,110 | 3,230 | +120 | +3.9% | 3,133,800 |
| 2017/02/07 | 3,130 | 3,140 | 3,100 | 3,110 | -80 | -2.5% | 2,192,500 |
| 2017/02/06 | 3,250 | 3,270 | 3,180 | 3,190 | +60 | +1.9% | 4,328,000 |
| 2017/02/03 | 3,150 | 3,160 | 3,120 | 3,130 | +20 | +0.6% | 2,318,700 |
| 2017/02/02 | 3,090 | 3,140 | 3,080 | 3,110 | +40 | +1.3% | 2,335,300 |
| 2017/02/01 | 3,000 | 3,070 | 2,970 | 3,070 | +30 | +1% | 1,724,600 |
| 2017/01/31 | 3,040 | 3,080 | 3,010 | 3,040 | -70 | -2.3% | 1,675,700 |
| 2017/01/30 | 3,130 | 3,170 | 3,110 | 3,110 | -10 | -0.3% | 2,002,300 |
| 2017/01/27 | 3,140 | 3,140 | 3,100 | 3,120 | +10 | +0.3% | 1,393,300 |
| 2017/01/26 | 3,110 | 3,140 | 3,080 | 3,110 | +50 | +1.6% | 2,815,100 |
| 2017/01/25 | 3,070 | 3,080 | 3,030 | 3,060 | +40 | +1.3% | 1,538,100 |
| 2017/01/24 | 3,050 | 3,090 | 3,000 | 3,020 | -30 | -1% | 2,117,600 |
| 2017/01/23 | 3,090 | 3,110 | 3,040 | 3,050 | +80 | +2.7% | 4,388,800 |
| 2017/01/20 | 2,920 | 2,990 | 2,900 | 2,970 | +10 | +0.3% | 2,087,400 |
| 2017/01/19 | 2,870 | 3,020 | 2,870 | 2,960 | +130 | +4.6% | 4,695,100 |
| 2017/01/18 | 2,780 | 2,840 | 2,750 | 2,830 | -70 | -2.4% | 4,608,200 |
| 2017/01/17 | 2,940 | 2,940 | 2,830 | 2,900 | -80 | -2.7% | 4,218,200 |
| 2017/01/16 | 3,020 | 3,040 | 2,960 | 2,980 | -110 | -3.6% | 4,018,500 |
| 2017/01/13 | 3,080 | 3,090 | 2,970 | 3,090 | -60 | -1.9% | 7,326,600 |
| 2017/01/12 | 3,160 | 3,190 | 3,110 | 3,150 | -50 | -1.6% | 3,467,100 |
| 2017/01/11 | 3,200 | 3,250 | 3,180 | 3,200 | -30 | -0.9% | 3,679,900 |
| 2017/01/10 | 3,260 | 3,290 | 3,100 | 3,230 | +70 | +2.2% | 6,481,700 |
| 2017/01/06 | 3,260 | 3,480 | 3,150 | 3,160 | -90 | -2.8% | 18,738,500 |
| 2017/01/05 | 2,990 | 3,260 | 2,970 | 3,250 | +320 | +10.9% | 15,163,300 |
| 2017/01/04 | 2,820 | 2,980 | 2,810 | 2,930 | +230 | +8.5% | 9,119,800 |
| 2016/12/30 | 2,700 | 2,740 | 2,650 | 2,700 | ±0 | ±0% | 3,284,400 |
| 2016/12/29 | 2,750 | 2,790 | 2,630 | 2,700 | -10 | -0.4% | 8,046,600 |
| 2016/12/28 | 2,540 | 2,730 | 2,530 | 2,710 | +240 | +9.7% | 10,319,500 |
| 2016/12/27 | 2,380 | 2,490 | 2,350 | 2,470 | +90 | +3.8% | 5,408,200 |
| 2016/12/26 | 2,380 | 2,410 | 2,360 | 2,380 | +30 | +1.3% | 1,469,800 |
| 2016/12/22 | 2,350 | 2,370 | 2,330 | 2,350 | -20 | -0.8% | 1,878,200 |
| 2016/12/21 | 2,390 | 2,450 | 2,370 | 2,370 | ±0 | ±0% | 2,719,900 |
2001～
2050
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 | 140,300円 | -1.9% | - | 3.56% | 77.35倍 | 0.61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 | 175,900円 | -5.3% | -12.5% | 3.18% | 22.68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 | 144,500円 | +7.3% | -23.0% | 2.63% | 23.92倍 | 1.36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 | 1,015,500円 | +7.1% | +7.6% | 2.86% | 11.21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
