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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 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 |
2451～
2500
件表示中 / 7039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 | 84,900円 | -13.4% | +52.9% | 0.00% | 17.23倍 | 3.60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 |
| 小糸製 | 223,800円 | -4.0% | -16.6% | 2.50% | 27.71倍 | 0.99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 |
| ブラザー | 259,300円 | -0.2% | +0.4% | 3.86% | 11.91倍 | 0.95倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 堀場製 | 1,224,000円 | +5.6% | +3.6% | 2.37% | 14.28倍 | 1.64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 |
| ソシオネクスト | 284,200円 | -7.2% | -44.3% | 1.76% | 47.42倍 | 3.63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 |
市場注目の銘柄
チャート関連のコラム
