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 |
|---|---|---|---|---|---|---|---|
| 2016/10/14 | 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 |
| 2016/10/06 | 1,390 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 507,000 |
| 2016/10/05 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 638,900 |
| 2016/10/04 | 1,380 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 615,900 |
| 2016/10/03 | 1,370 | 1,390 | 1,360 | 1,370 | +20 | +1.5% | 805,800 |
| 2016/09/30 | 1,320 | 1,380 | 1,320 | 1,350 | ±0 | ±0% | 1,422,100 |
| 2016/09/29 | 1,330 | 1,350 | 1,310 | 1,350 | +30 | +2.3% | 882,200 |
| 2016/09/28 | 1,330 | 1,330 | 1,300 | 1,320 | +20 | +1.5% | 440,200 |
| 2016/09/27 | 1,280 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 740,700 |
| 2016/09/26 | 1,330 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 462,000 |
| 2016/09/23 | 1,340 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 861,600 |
| 2016/09/21 | 1,290 | 1,340 | 1,290 | 1,340 | +80 | +6.3% | 1,797,400 |
| 2016/09/20 | 1,230 | 1,280 | 1,230 | 1,260 | +40 | +3.3% | 1,136,900 |
| 2016/09/16 | 1,260 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 1,463,800 |
| 2016/09/15 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 924,100 |
| 2016/09/14 | 1,290 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 1,139,100 |
| 2016/09/13 | 1,370 | 1,390 | 1,310 | 1,310 | -50 | -3.7% | 1,939,300 |
| 2016/09/12 | 1,390 | 1,390 | 1,350 | 1,360 | -40 | -2.9% | 1,307,100 |
| 2016/09/09 | 1,400 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 692,900 |
| 2016/09/08 | 1,400 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 916,500 |
| 2016/09/07 | 1,420 | 1,430 | 1,410 | 1,410 | -30 | -2.1% | 831,100 |
| 2016/09/06 | 1,420 | 1,450 | 1,400 | 1,440 | +20 | +1.4% | 1,616,300 |
| 2016/09/05 | 1,420 | 1,430 | 1,400 | 1,420 | +10 | +0.7% | 969,500 |
| 2016/09/02 | 1,400 | 1,410 | 1,390 | 1,410 | -10 | -0.7% | 1,078,900 |
| 2016/09/01 | 1,410 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 1,862,100 |
| 2016/08/31 | 1,340 | 1,430 | 1,330 | 1,430 | +80 | +5.9% | 4,053,600 |
| 2016/08/30 | 1,330 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 1,516,000 |
| 2016/08/29 | 1,350 | 1,350 | 1,300 | 1,310 | ±0 | ±0% | 2,513,900 |
| 2016/08/26 | 1,310 | 1,310 | 1,270 | 1,310 | -20 | -1.5% | 1,386,100 |
| 2016/08/25 | 1,340 | 1,350 | 1,310 | 1,330 | +20 | +1.5% | 879,000 |
| 2016/08/24 | 1,330 | 1,350 | 1,310 | 1,310 | ±0 | ±0% | 1,188,600 |
| 2016/08/23 | 1,350 | 1,380 | 1,310 | 1,310 | -70 | -5.1% | 2,184,000 |
| 2016/08/22 | 1,360 | 1,390 | 1,340 | 1,380 | +30 | +2.2% | 1,892,700 |
| 2016/08/19 | 1,310 | 1,370 | 1,290 | 1,350 | +40 | +3.1% | 3,388,900 |
| 2016/08/18 | 1,430 | 1,430 | 1,310 | 1,310 | -100 | -7.1% | 12,798,600 |
| 2016/08/17 | 1,260 | 1,450 | 1,250 | 1,410 | +200 | +16.5% | 10,480,300 |
| 2016/08/16 | 1,200 | 1,210 | 1,170 | 1,210 | +40 | +3.4% | 2,977,300 |
| 2016/08/15 | 1,130 | 1,240 | 1,110 | 1,170 | +110 | +10.4% | 6,408,600 |
| 2016/08/12 | 1,030 | 1,080 | 970 | 1,060 | +170 | +19.1% | 5,627,400 |
| 2016/08/10 | 890 | 910 | 890 | 890 | ±0 | ±0% | 449,000 |
| 2016/08/09 | 900 | 910 | 890 | 890 | -10 | -1.1% | 568,900 |
| 2016/08/08 | 910 | 920 | 900 | 900 | -10 | -1.1% | 716,800 |
| 2016/08/05 | 900 | 910 | 900 | 910 | +10 | +1.1% | 450,000 |
| 2016/08/04 | 910 | 920 | 900 | 900 | ±0 | ±0% | 1,050,100 |
| 2016/08/03 | 900 | 920 | 900 | 900 | -10 | -1.1% | 754,000 |
| 2016/08/02 | 890 | 920 | 890 | 910 | +10 | +1.1% | 1,070,100 |
2151～
2200
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
