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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 2,330 | 2,420 | 2,320 | 2,370 | +60 | +2.6% | 2,768,700 |
| 2016/12/19 | 2,280 | 2,320 | 2,240 | 2,310 | -50 | -2.1% | 3,129,300 |
| 2016/12/16 | 2,450 | 2,450 | 2,330 | 2,360 | -80 | -3.3% | 3,751,600 |
| 2016/12/15 | 2,450 | 2,520 | 2,400 | 2,440 | -10 | -0.4% | 3,741,000 |
| 2016/12/14 | 2,440 | 2,470 | 2,420 | 2,450 | ±0 | ±0% | 2,001,300 |
| 2016/12/13 | 2,440 | 2,480 | 2,410 | 2,450 | -50 | -2% | 2,528,000 |
| 2016/12/12 | 2,580 | 2,600 | 2,430 | 2,500 | +10 | +0.4% | 6,564,000 |
| 2016/12/09 | 2,600 | 2,650 | 2,370 | 2,490 | +10 | +0.4% | 9,745,300 |
| 2016/12/08 | 2,400 | 2,490 | 2,370 | 2,480 | +210 | +9.3% | 10,099,300 |
| 2016/12/07 | 2,150 | 2,320 | 2,130 | 2,270 | +190 | +9.1% | 9,991,300 |
| 2016/12/06 | 1,950 | 2,160 | 1,940 | 2,080 | +160 | +8.3% | 8,439,900 |
| 2016/12/05 | 1,890 | 1,930 | 1,880 | 1,920 | +20 | +1.1% | 2,022,000 |
| 2016/12/02 | 1,900 | 1,910 | 1,880 | 1,900 | ±0 | ±0% | 1,257,900 |
| 2016/12/01 | 1,920 | 1,920 | 1,890 | 1,900 | +10 | +0.5% | 1,978,700 |
| 2016/11/30 | 1,850 | 1,890 | 1,840 | 1,890 | +50 | +2.7% | 2,098,200 |
| 2016/11/29 | 1,840 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 1,069,200 |
| 2016/11/28 | 1,850 | 1,870 | 1,830 | 1,860 | +20 | +1.1% | 1,202,700 |
| 2016/11/25 | 1,900 | 1,900 | 1,840 | 1,840 | -50 | -2.6% | 2,710,600 |
| 2016/11/24 | 1,870 | 1,890 | 1,850 | 1,890 | +60 | +3.3% | 2,343,900 |
| 2016/11/22 | 1,830 | 1,850 | 1,820 | 1,830 | ±0 | ±0% | 1,016,700 |
| 2016/11/21 | 1,830 | 1,860 | 1,790 | 1,830 | +30 | +1.7% | 3,919,600 |
| 2016/11/18 | 1,750 | 1,810 | 1,740 | 1,800 | +70 | +4% | 3,590,100 |
| 2016/11/17 | 1,720 | 1,750 | 1,720 | 1,730 | -10 | -0.6% | 726,700 |
| 2016/11/16 | 1,740 | 1,740 | 1,710 | 1,740 | +10 | +0.6% | 1,010,200 |
| 2016/11/15 | 1,740 | 1,750 | 1,710 | 1,730 | ±0 | ±0% | 1,151,400 |
| 2016/11/14 | 1,710 | 1,750 | 1,710 | 1,730 | +20 | +1.2% | 1,643,300 |
| 2016/11/11 | 1,730 | 1,740 | 1,700 | 1,710 | -30 | -1.7% | 1,636,000 |
| 2016/11/10 | 1,740 | 1,750 | 1,690 | 1,740 | +100 | +6.1% | 2,916,900 |
| 2016/11/09 | 1,730 | 1,740 | 1,580 | 1,640 | -80 | -4.7% | 4,278,000 |
| 2016/11/08 | 1,750 | 1,760 | 1,720 | 1,720 | ±0 | ±0% | 1,634,600 |
| 2016/11/07 | 1,680 | 1,740 | 1,670 | 1,720 | +50 | +3% | 1,818,300 |
| 2016/11/04 | 1,670 | 1,680 | 1,630 | 1,670 | -30 | -1.8% | 1,957,800 |
| 2016/11/02 | 1,750 | 1,780 | 1,690 | 1,700 | -90 | -5% | 4,796,900 |
| 2016/11/01 | 1,810 | 1,820 | 1,750 | 1,790 | -20 | -1.1% | 3,477,000 |
| 2016/10/31 | 1,740 | 1,810 | 1,730 | 1,810 | +90 | +5.2% | 3,406,900 |
| 2016/10/28 | 1,710 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 1,603,400 |
| 2016/10/27 | 1,710 | 1,720 | 1,680 | 1,710 | +10 | +0.6% | 1,475,700 |
| 2016/10/26 | 1,690 | 1,710 | 1,650 | 1,700 | -20 | -1.2% | 2,727,500 |
| 2016/10/25 | 1,770 | 1,780 | 1,710 | 1,720 | -20 | -1.1% | 2,958,000 |
| 2016/10/24 | 1,700 | 1,790 | 1,700 | 1,740 | +80 | +4.8% | 5,358,300 |
| 2016/10/21 | 1,690 | 1,690 | 1,640 | 1,660 | -20 | -1.2% | 2,749,500 |
| 2016/10/20 | 1,600 | 1,680 | 1,590 | 1,680 | +120 | +7.7% | 5,996,600 |
| 2016/10/19 | 1,460 | 1,570 | 1,450 | 1,560 | +150 | +10.6% | 7,053,900 |
| 2016/10/18 | 1,390 | 1,430 | 1,390 | 1,410 | +20 | +1.4% | 1,760,100 |
| 2016/10/17 | 1,380 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 794,900 |
| 2016/10/14 | 1,380 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 553,800 |
| 2016/10/13 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 645,600 |
| 2016/10/12 | 1,350 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 796,800 |
| 2016/10/11 | 1,370 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 628,800 |
| 2016/10/07 | 1,380 | 1,380 | 1,340 | 1,370 | -10 | -0.7% | 766,300 |
2051～
2100
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 | 77,700円 | -14.4% | -71.7% | 0.00% | 50.46倍 | 3.29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 | 142,900円 | -1.9% | - | 3.50% | 78.78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 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.77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 | 147,000円 | +7.3% | -23.0% | 2.59% | 24.33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 | 1,070,500円 | +7.1% | +7.6% | 2.71% | 11.82倍 | 1.43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
