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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 980 | 1,000 | 980 | 980 | -30 | -3% | 1,858,500 |
| 2016/07/22 | 1,010 | 1,020 | 1,000 | 1,010 | -20 | -1.9% | 1,216,800 |
| 2016/07/21 | 1,040 | 1,060 | 1,020 | 1,030 | -10 | -1% | 1,125,500 |
| 2016/07/20 | 1,070 | 1,080 | 1,040 | 1,040 | -20 | -1.9% | 1,393,000 |
| 2016/07/19 | 1,070 | 1,080 | 1,060 | 1,060 | -30 | -2.8% | 626,800 |
| 2016/07/15 | 1,070 | 1,090 | 1,060 | 1,090 | +30 | +2.8% | 818,300 |
| 2016/07/14 | 1,050 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 818,900 |
| 2016/07/13 | 1,120 | 1,120 | 1,040 | 1,040 | -60 | -5.5% | 1,821,300 |
| 2016/07/12 | 1,070 | 1,100 | 1,060 | 1,100 | +40 | +3.8% | 1,623,600 |
| 2016/07/11 | 1,050 | 1,060 | 1,040 | 1,060 | +30 | +2.9% | 842,000 |
| 2016/07/08 | 1,020 | 1,050 | 990 | 1,030 | +10 | +1% | 1,310,100 |
| 2016/07/07 | 1,030 | 1,060 | 1,010 | 1,020 | +10 | +1% | 1,123,000 |
| 2016/07/06 | 1,000 | 1,020 | 990 | 1,010 | ±0 | ±0% | 1,000,500 |
| 2016/07/05 | 1,050 | 1,060 | 1,000 | 1,010 | -60 | -5.6% | 1,588,900 |
| 2016/07/04 | 1,090 | 1,090 | 1,050 | 1,070 | -30 | -2.7% | 1,215,800 |
| 2016/07/01 | 1,120 | 1,130 | 1,090 | 1,100 | ±0 | ±0% | 1,054,700 |
| 2016/06/30 | 1,080 | 1,120 | 1,080 | 1,100 | +40 | +3.8% | 1,599,400 |
| 2016/06/29 | 1,070 | 1,100 | 1,050 | 1,060 | +40 | +3.9% | 1,819,100 |
| 2016/06/28 | 960 | 1,040 | 950 | 1,020 | +70 | +7.4% | 3,148,100 |
| 2016/06/27 | 1,080 | 1,110 | 940 | 950 | -160 | -14.4% | 4,932,600 |
| 2016/06/24 | 1,210 | 1,240 | 1,050 | 1,110 | -220 | -16.5% | 6,481,500 |
| 2016/06/23 | 1,300 | 1,360 | 1,290 | 1,330 | +80 | +6.4% | 2,361,800 |
| 2016/06/22 | 1,240 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 936,000 |
| 2016/06/21 | 1,250 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 713,800 |
| 2016/06/20 | 1,240 | 1,280 | 1,240 | 1,260 | +40 | +3.3% | 885,000 |
| 2016/06/17 | 1,250 | 1,270 | 1,220 | 1,220 | -20 | -1.6% | 1,062,100 |
| 2016/06/16 | 1,280 | 1,290 | 1,240 | 1,240 | -50 | -3.9% | 1,203,500 |
| 2016/06/15 | 1,280 | 1,310 | 1,260 | 1,290 | ±0 | ±0% | 1,167,100 |
| 2016/06/14 | 1,320 | 1,330 | 1,280 | 1,290 | -30 | -2.3% | 1,261,200 |
| 2016/06/13 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 964,400 |
| 2016/06/10 | 1,380 | 1,400 | 1,370 | 1,370 | -10 | -0.7% | 816,000 |
| 2016/06/09 | 1,420 | 1,420 | 1,380 | 1,380 | -40 | -2.8% | 805,100 |
| 2016/06/08 | 1,390 | 1,430 | 1,390 | 1,420 | +30 | +2.2% | 848,900 |
| 2016/06/07 | 1,390 | 1,400 | 1,380 | 1,390 | +20 | +1.5% | 677,700 |
| 2016/06/06 | 1,390 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 766,200 |
| 2016/06/03 | 1,410 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 450,000 |
| 2016/06/02 | 1,440 | 1,450 | 1,400 | 1,410 | -50 | -3.4% | 1,087,400 |
| 2016/06/01 | 1,490 | 1,500 | 1,450 | 1,460 | -40 | -2.7% | 1,064,300 |
| 2016/05/31 | 1,490 | 1,510 | 1,490 | 1,500 | +10 | +0.7% | 1,041,300 |
| 2016/05/30 | 1,490 | 1,520 | 1,470 | 1,490 | +20 | +1.4% | 2,039,900 |
| 2016/05/27 | 1,420 | 1,470 | 1,420 | 1,470 | +60 | +4.3% | 2,016,400 |
| 2016/05/26 | 1,390 | 1,420 | 1,380 | 1,410 | +30 | +2.2% | 1,241,500 |
| 2016/05/25 | 1,390 | 1,400 | 1,380 | 1,380 | +10 | +0.7% | 622,900 |
| 2016/05/24 | 1,390 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 651,400 |
| 2016/05/23 | 1,390 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 773,400 |
| 2016/05/20 | 1,410 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 599,200 |
| 2016/05/19 | 1,430 | 1,430 | 1,400 | 1,400 | +10 | +0.7% | 1,267,600 |
| 2016/05/18 | 1,370 | 1,420 | 1,360 | 1,390 | +40 | +3% | 1,918,600 |
| 2016/05/17 | 1,330 | 1,360 | 1,320 | 1,350 | +30 | +2.3% | 804,900 |
| 2016/05/16 | 1,330 | 1,340 | 1,310 | 1,320 | -10 | -0.8% | 932,200 |
2151～
2200
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
