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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,790 | 1,800 | 1,730 | 1,740 | -40 | -2.2% | 5,392,400 |
| 2015/07/14 | 1,850 | 1,850 | 1,760 | 1,780 | -10 | -0.6% | 7,714,100 |
| 2015/07/13 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 5,614,500 |
| 2015/07/10 | 1,660 | 1,740 | 1,640 | 1,720 | +60 | +3.6% | 7,394,600 |
| 2015/07/09 | 1,580 | 1,680 | 1,550 | 1,660 | +50 | +3.1% | 5,799,200 |
| 2015/07/08 | 1,650 | 1,670 | 1,610 | 1,610 | -40 | -2.4% | 2,700,600 |
| 2015/07/07 | 1,620 | 1,720 | 1,620 | 1,650 | +40 | +2.5% | 5,184,700 |
| 2015/07/06 | 1,620 | 1,640 | 1,610 | 1,610 | -30 | -1.8% | 2,457,400 |
| 2015/07/03 | 1,620 | 1,700 | 1,610 | 1,640 | ±0 | ±0% | 9,077,800 |
| 2015/07/02 | 1,540 | 1,650 | 1,530 | 1,640 | +130 | +8.6% | 7,420,300 |
| 2015/07/01 | 1,480 | 1,530 | 1,480 | 1,510 | +20 | +1.3% | 3,663,400 |
| 2015/06/30 | 1,520 | 1,530 | 1,470 | 1,490 | -50 | -3.2% | 7,097,700 |
| 2015/06/29 | 1,540 | 1,560 | 1,520 | 1,540 | -40 | -2.5% | 4,360,300 |
| 2015/06/26 | 1,600 | 1,620 | 1,570 | 1,580 | -20 | -1.3% | 5,021,900 |
| 2015/06/25 | 1,610 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 1,567,900 |
| 2015/06/24 | 1,610 | 1,630 | 1,590 | 1,620 | -10 | -0.6% | 4,257,000 |
| 2015/06/23 | 1,650 | 1,660 | 1,600 | 1,630 | -30 | -1.8% | 6,101,000 |
| 2015/06/22 | 1,670 | 1,710 | 1,650 | 1,660 | -10 | -0.6% | 5,332,600 |
| 2015/06/19 | 1,660 | 1,670 | 1,630 | 1,670 | +20 | +1.2% | 4,500,300 |
| 2015/06/18 | 1,690 | 1,690 | 1,650 | 1,650 | -30 | -1.8% | 2,015,500 |
| 2015/06/17 | 1,710 | 1,710 | 1,680 | 1,680 | -20 | -1.2% | 1,812,200 |
| 2015/06/16 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 627,700 |
| 2015/06/15 | 1,710 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 833,500 |
| 2015/06/12 | 1,710 | 1,710 | 1,700 | 1,700 | -20 | -1.2% | 1,024,500 |
| 2015/06/11 | 1,710 | 1,720 | 1,700 | 1,720 | +30 | +1.8% | 1,996,200 |
| 2015/06/10 | 1,700 | 1,730 | 1,690 | 1,690 | +10 | +0.6% | 4,265,200 |
| 2015/06/09 | 1,680 | 1,690 | 1,660 | 1,680 | -10 | -0.6% | 3,366,600 |
| 2015/06/08 | 1,710 | 1,720 | 1,690 | 1,690 | -20 | -1.2% | 1,101,900 |
| 2015/06/05 | 1,710 | 1,720 | 1,680 | 1,710 | -10 | -0.6% | 5,018,000 |
| 2015/06/04 | 1,720 | 1,740 | 1,720 | 1,720 | ±0 | ±0% | 1,252,300 |
| 2015/06/03 | 1,710 | 1,730 | 1,700 | 1,720 | ±0 | ±0% | 3,024,500 |
| 2015/06/02 | 1,740 | 1,740 | 1,700 | 1,720 | -10 | -0.6% | 3,035,000 |
| 2015/06/01 | 1,720 | 1,760 | 1,710 | 1,730 | -10 | -0.6% | 3,337,500 |
| 2015/05/29 | 1,710 | 1,740 | 1,670 | 1,740 | +40 | +2.4% | 6,863,400 |
| 2015/05/28 | 1,730 | 1,740 | 1,700 | 1,700 | -20 | -1.2% | 3,440,300 |
| 2015/05/27 | 1,740 | 1,770 | 1,720 | 1,720 | -20 | -1.1% | 4,144,400 |
| 2015/05/26 | 1,710 | 1,770 | 1,710 | 1,740 | +10 | +0.6% | 5,221,200 |
| 2015/05/25 | 1,680 | 1,770 | 1,670 | 1,730 | +70 | +4.2% | 7,973,500 |
| 2015/05/22 | 1,660 | 1,680 | 1,640 | 1,660 | +10 | +0.6% | 5,417,100 |
| 2015/05/21 | 1,670 | 1,700 | 1,650 | 1,650 | -20 | -1.2% | 6,639,300 |
| 2015/05/20 | 1,710 | 1,730 | 1,670 | 1,670 | -40 | -2.3% | 10,587,300 |
| 2015/05/19 | 1,660 | 1,740 | 1,630 | 1,710 | +20 | +1.2% | 16,539,700 |
| 2015/05/18 | 1,820 | 1,850 | 1,610 | 1,690 | -170 | -9.1% | 28,103,600 |
| 2015/05/15 | 2,010 | 2,040 | 1,770 | 1,860 | -140 | -7% | 24,566,500 |
| 2015/05/14 | 2,000 | 2,070 | 1,990 | 2,000 | -20 | -1% | 9,331,800 |
| 2015/05/13 | 2,120 | 2,170 | 2,000 | 2,020 | -90 | -4.3% | 17,329,200 |
| 2015/05/12 | 1,950 | 2,130 | 1,930 | 2,110 | +210 | +11.1% | 18,732,900 |
| 2015/05/11 | 1,780 | 2,100 | 1,780 | 1,900 | -680 | -26.4% | 32,894,300 |
| 2015/05/08 | 2,560 | 2,610 | 2,560 | 2,580 | +10 | +0.4% | 1,070,000 |
| 2015/05/07 | 2,580 | 2,610 | 2,550 | 2,570 | -30 | -1.2% | 1,130,100 |
2401～
2450
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
