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 |
|---|---|---|---|---|---|---|---|
| 2014/02/28 | 3,210 | 3,290 | 3,190 | 3,290 | +60 | +1.9% | 3,163,100 |
| 2014/02/27 | 3,280 | 3,290 | 3,210 | 3,230 | -60 | -1.8% | 1,964,800 |
| 2014/02/26 | 3,260 | 3,320 | 3,260 | 3,290 | -20 | -0.6% | 998,800 |
| 2014/02/25 | 3,320 | 3,340 | 3,290 | 3,310 | +40 | +1.2% | 1,415,900 |
| 2014/02/24 | 3,280 | 3,350 | 3,230 | 3,270 | -10 | -0.3% | 2,435,700 |
| 2014/02/21 | 3,250 | 3,300 | 3,250 | 3,280 | +70 | +2.2% | 2,158,800 |
| 2014/02/20 | 3,240 | 3,290 | 3,210 | 3,210 | -50 | -1.5% | 4,026,100 |
| 2014/02/19 | 3,200 | 3,280 | 3,200 | 3,260 | +20 | +0.6% | 2,302,700 |
| 2014/02/18 | 3,180 | 3,260 | 3,130 | 3,240 | +120 | +3.8% | 4,374,700 |
| 2014/02/17 | 3,090 | 3,120 | 3,010 | 3,120 | +40 | +1.3% | 2,223,200 |
| 2014/02/14 | 3,150 | 3,210 | 3,050 | 3,080 | -60 | -1.9% | 3,296,200 |
| 2014/02/13 | 3,230 | 3,240 | 3,120 | 3,140 | -120 | -3.7% | 3,136,800 |
| 2014/02/12 | 3,270 | 3,280 | 3,230 | 3,260 | +20 | +0.6% | 2,472,400 |
| 2014/02/10 | 3,220 | 3,270 | 3,190 | 3,240 | +90 | +2.9% | 3,096,800 |
| 2014/02/07 | 3,150 | 3,200 | 3,110 | 3,150 | +80 | +2.6% | 3,826,400 |
| 2014/02/06 | 3,110 | 3,130 | 3,020 | 3,070 | -10 | -0.3% | 4,964,400 |
| 2014/02/05 | 3,330 | 3,340 | 2,930 | 3,080 | -90 | -2.8% | 15,815,000 |
| 2014/02/04 | 3,260 | 3,330 | 3,170 | 3,170 | -290 | -8.4% | 6,305,500 |
| 2014/02/03 | 3,500 | 3,580 | 3,460 | 3,460 | -80 | -2.3% | 3,803,200 |
| 2014/01/31 | 3,800 | 3,840 | 3,450 | 3,540 | -80 | -2.2% | 12,054,000 |
| 2014/01/30 | 3,630 | 3,670 | 3,540 | 3,620 | -80 | -2.2% | 5,962,200 |
| 2014/01/29 | 3,530 | 3,730 | 3,510 | 3,700 | +270 | +7.9% | 11,324,700 |
| 2014/01/28 | 3,530 | 3,600 | 3,430 | 3,430 | -120 | -3.4% | 8,069,900 |
| 2014/01/27 | 3,570 | 3,600 | 3,520 | 3,550 | -130 | -3.5% | 5,469,000 |
| 2014/01/24 | 3,640 | 3,750 | 3,630 | 3,680 | -30 | -0.8% | 8,910,400 |
| 2014/01/23 | 3,830 | 3,840 | 3,710 | 3,710 | -80 | -2.1% | 8,431,300 |
| 2014/01/22 | 3,830 | 3,860 | 3,730 | 3,790 | -30 | -0.8% | 12,725,400 |
| 2014/01/21 | 3,660 | 3,860 | 3,610 | 3,820 | +160 | +4.4% | 15,087,400 |
| 2014/01/20 | 3,750 | 3,760 | 3,620 | 3,660 | -40 | -1.1% | 6,266,300 |
| 2014/01/17 | 3,620 | 3,780 | 3,620 | 3,700 | +70 | +1.9% | 15,169,400 |
| 2014/01/16 | 3,460 | 3,730 | 3,460 | 3,630 | +210 | +6.1% | 20,056,200 |
| 2014/01/15 | 3,390 | 3,470 | 3,370 | 3,420 | +80 | +2.4% | 7,247,200 |
| 2014/01/14 | 3,410 | 3,420 | 3,290 | 3,340 | -150 | -4.3% | 7,791,100 |
| 2014/01/10 | 3,430 | 3,540 | 3,430 | 3,490 | +50 | +1.5% | 8,387,200 |
| 2014/01/09 | 3,350 | 3,550 | 3,320 | 3,440 | +90 | +2.7% | 13,393,400 |
| 2014/01/08 | 3,290 | 3,420 | 3,260 | 3,350 | +80 | +2.4% | 8,253,300 |
| 2014/01/07 | 3,280 | 3,310 | 3,240 | 3,270 | ±0 | ±0% | 3,464,200 |
| 2014/01/06 | 3,310 | 3,330 | 3,260 | 3,270 | -70 | -2.1% | 3,532,200 |
| 2013/12/30 | 3,300 | 3,410 | 3,270 | 3,340 | +50 | +1.5% | 6,100,300 |
| 2013/12/27 | 3,320 | 3,340 | 3,250 | 3,290 | -10 | -0.3% | 3,079,800 |
| 2013/12/26 | 3,250 | 3,340 | 3,240 | 3,300 | +60 | +1.9% | 4,984,300 |
| 2013/12/25 | 3,200 | 3,250 | 3,190 | 3,240 | +10 | +0.3% | 3,449,400 |
| 2013/12/24 | 3,290 | 3,290 | 3,210 | 3,230 | -60 | -1.8% | 3,433,300 |
| 2013/12/20 | 3,290 | 3,310 | 3,240 | 3,290 | -20 | -0.6% | 3,755,100 |
| 2013/12/19 | 3,340 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 3,036,100 |
| 2013/12/18 | 3,300 | 3,340 | 3,280 | 3,300 | -20 | -0.6% | 3,783,900 |
| 2013/12/17 | 3,320 | 3,350 | 3,290 | 3,320 | +20 | +0.6% | 3,968,300 |
| 2013/12/16 | 3,370 | 3,390 | 3,290 | 3,300 | -70 | -2.1% | 4,176,500 |
| 2013/12/13 | 3,390 | 3,430 | 3,350 | 3,370 | ±0 | ±0% | 6,608,300 |
| 2013/12/12 | 3,400 | 3,430 | 3,340 | 3,370 | -40 | -1.2% | 5,307,000 |
2751～
2800
件表示中 / 6965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 | 71,100円 | -14.4% | -71.7% | 0.00% | 46.17倍 | 3.01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 | 179,400円 | -5.3% | -12.5% | 3.12% | 23.14倍 | 0.81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 | 154,300円 | +7.3% | -23.0% | 2.46% | 25.54倍 | 1.45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 | 1,021,000円 | +5.6% | +3.6% | 2.84% | 11.91倍 | 1.37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 | 277,500円 | - | - | - | - | 0.85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
