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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 1,460 | 1,470 | 1,380 | 1,390 | -80 | -5.4% | 3,836,900 |
| 2015/09/28 | 1,480 | 1,510 | 1,460 | 1,470 | +10 | +0.7% | 1,868,200 |
| 2015/09/25 | 1,470 | 1,510 | 1,390 | 1,460 | -90 | -5.8% | 7,291,200 |
| 2015/09/24 | 1,630 | 1,640 | 1,550 | 1,550 | -90 | -5.5% | 3,415,600 |
| 2015/09/18 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 1,150,700 |
| 2015/09/17 | 1,670 | 1,680 | 1,650 | 1,660 | -10 | -0.6% | 1,337,200 |
| 2015/09/16 | 1,670 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 404,400 |
| 2015/09/15 | 1,670 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 1,863,500 |
| 2015/09/14 | 1,680 | 1,690 | 1,650 | 1,650 | -10 | -0.6% | 1,917,300 |
| 2015/09/11 | 1,690 | 1,710 | 1,660 | 1,660 | -40 | -2.4% | 1,404,800 |
| 2015/09/10 | 1,690 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 1,322,100 |
| 2015/09/09 | 1,680 | 1,720 | 1,660 | 1,720 | +80 | +4.9% | 1,583,200 |
| 2015/09/08 | 1,650 | 1,690 | 1,640 | 1,640 | ±0 | ±0% | 1,286,500 |
| 2015/09/07 | 1,650 | 1,660 | 1,630 | 1,640 | -20 | -1.2% | 1,719,500 |
| 2015/09/04 | 1,680 | 1,710 | 1,660 | 1,660 | -30 | -1.8% | 2,825,100 |
| 2015/09/03 | 1,720 | 1,740 | 1,690 | 1,690 | ±0 | ±0% | 2,116,500 |
| 2015/09/02 | 1,690 | 1,740 | 1,680 | 1,690 | -30 | -1.7% | 2,293,300 |
| 2015/09/01 | 1,770 | 1,790 | 1,710 | 1,720 | -50 | -2.8% | 2,917,900 |
| 2015/08/31 | 1,800 | 1,870 | 1,760 | 1,770 | -60 | -3.3% | 6,161,800 |
| 2015/08/28 | 1,720 | 1,840 | 1,720 | 1,830 | +150 | +8.9% | 7,268,000 |
| 2015/08/27 | 1,720 | 1,730 | 1,660 | 1,680 | -40 | -2.3% | 2,080,200 |
| 2015/08/26 | 1,680 | 1,740 | 1,660 | 1,720 | +80 | +4.9% | 4,300,400 |
| 2015/08/25 | 1,600 | 1,710 | 1,580 | 1,640 | +20 | +1.2% | 5,119,800 |
| 2015/08/24 | 1,670 | 1,750 | 1,620 | 1,620 | -40 | -2.4% | 6,790,100 |
| 2015/08/21 | 1,680 | 1,690 | 1,660 | 1,660 | -40 | -2.4% | 2,184,000 |
| 2015/08/20 | 1,710 | 1,720 | 1,690 | 1,700 | -10 | -0.6% | 1,636,100 |
| 2015/08/19 | 1,720 | 1,730 | 1,710 | 1,710 | -10 | -0.6% | 1,473,700 |
| 2015/08/18 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 1,308,700 |
| 2015/08/17 | 1,750 | 1,750 | 1,710 | 1,740 | ±0 | ±0% | 2,119,200 |
| 2015/08/14 | 1,760 | 1,780 | 1,740 | 1,740 | -10 | -0.6% | 2,309,600 |
| 2015/08/13 | 1,750 | 1,790 | 1,740 | 1,750 | ±0 | ±0% | 2,901,800 |
| 2015/08/12 | 1,760 | 1,790 | 1,720 | 1,750 | -10 | -0.6% | 3,728,700 |
| 2015/08/11 | 1,720 | 1,770 | 1,720 | 1,760 | +40 | +2.3% | 3,481,800 |
| 2015/08/10 | 1,700 | 1,720 | 1,690 | 1,720 | +10 | +0.6% | 675,500 |
| 2015/08/07 | 1,690 | 1,720 | 1,680 | 1,710 | ±0 | ±0% | 938,200 |
| 2015/08/06 | 1,720 | 1,740 | 1,690 | 1,710 | -10 | -0.6% | 1,676,300 |
| 2015/08/05 | 1,700 | 1,730 | 1,690 | 1,720 | +30 | +1.8% | 1,934,400 |
| 2015/08/04 | 1,650 | 1,710 | 1,630 | 1,690 | +40 | +2.4% | 2,419,800 |
| 2015/08/03 | 1,650 | 1,710 | 1,650 | 1,650 | +10 | +0.6% | 2,855,100 |
| 2015/07/31 | 1,630 | 1,660 | 1,630 | 1,640 | ±0 | ±0% | 1,507,700 |
| 2015/07/30 | 1,620 | 1,650 | 1,600 | 1,640 | +30 | +1.9% | 3,342,800 |
| 2015/07/29 | 1,660 | 1,670 | 1,600 | 1,610 | -30 | -1.8% | 3,187,600 |
| 2015/07/28 | 1,630 | 1,670 | 1,620 | 1,640 | ±0 | ±0% | 2,783,800 |
| 2015/07/27 | 1,670 | 1,690 | 1,630 | 1,640 | -10 | -0.6% | 4,415,400 |
| 2015/07/24 | 1,670 | 1,710 | 1,650 | 1,650 | -20 | -1.2% | 2,922,100 |
| 2015/07/23 | 1,750 | 1,760 | 1,670 | 1,670 | -70 | -4% | 3,990,400 |
| 2015/07/22 | 1,740 | 1,770 | 1,720 | 1,740 | -20 | -1.1% | 3,798,500 |
| 2015/07/21 | 1,680 | 1,760 | 1,670 | 1,760 | +100 | +6% | 5,565,500 |
| 2015/07/17 | 1,680 | 1,700 | 1,640 | 1,660 | -60 | -3.5% | 7,725,500 |
| 2015/07/16 | 1,740 | 1,750 | 1,700 | 1,720 | -20 | -1.1% | 4,971,100 |
2351～
2400
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
