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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 4,040 | 4,040 | 3,950 | 3,970 | +50 | +1.3% | 832,300 |
| 2013/09/06 | 3,930 | 3,950 | 3,880 | 3,920 | -20 | -0.5% | 714,200 |
| 2013/09/05 | 3,960 | 3,970 | 3,910 | 3,940 | ±0 | ±0% | 683,400 |
| 2013/09/04 | 3,830 | 3,950 | 3,810 | 3,940 | +70 | +1.8% | 889,000 |
| 2013/09/03 | 3,800 | 3,890 | 3,790 | 3,870 | +90 | +2.4% | 914,400 |
| 2013/09/02 | 3,840 | 3,850 | 3,750 | 3,780 | -60 | -1.6% | 924,000 |
| 2013/08/30 | 3,840 | 3,910 | 3,830 | 3,840 | +30 | +0.8% | 1,179,900 |
| 2013/08/29 | 3,880 | 3,910 | 3,800 | 3,810 | -100 | -2.6% | 1,095,500 |
| 2013/08/28 | 3,900 | 3,940 | 3,870 | 3,910 | -80 | -2% | 748,400 |
| 2013/08/27 | 3,960 | 4,040 | 3,950 | 3,990 | ±0 | ±0% | 593,200 |
| 2013/08/26 | 4,050 | 4,060 | 3,980 | 3,990 | -50 | -1.2% | 604,900 |
| 2013/08/23 | 4,100 | 4,100 | 4,030 | 4,040 | +70 | +1.8% | 897,800 |
| 2013/08/22 | 3,980 | 4,100 | 3,900 | 3,970 | -30 | -0.8% | 1,453,400 |
| 2013/08/21 | 4,020 | 4,070 | 3,970 | 4,000 | -20 | -0.5% | 855,700 |
| 2013/08/20 | 4,050 | 4,110 | 4,020 | 4,020 | -50 | -1.2% | 881,000 |
| 2013/08/19 | 4,060 | 4,080 | 4,000 | 4,070 | +10 | +0.2% | 560,900 |
| 2013/08/16 | 4,050 | 4,090 | 4,030 | 4,060 | -80 | -1.9% | 997,500 |
| 2013/08/15 | 4,140 | 4,190 | 4,130 | 4,140 | -80 | -1.9% | 893,200 |
| 2013/08/14 | 4,180 | 4,240 | 4,120 | 4,220 | +80 | +1.9% | 1,051,500 |
| 2013/08/13 | 4,010 | 4,160 | 4,010 | 4,140 | +180 | +4.5% | 1,157,500 |
| 2013/08/12 | 3,980 | 4,010 | 3,920 | 3,960 | -50 | -1.2% | 1,032,500 |
| 2013/08/09 | 4,040 | 4,070 | 4,000 | 4,010 | -30 | -0.7% | 1,232,200 |
| 2013/08/08 | 4,060 | 4,150 | 4,020 | 4,040 | -90 | -2.2% | 1,148,300 |
| 2013/08/07 | 4,150 | 4,190 | 4,120 | 4,130 | -100 | -2.4% | 917,300 |
| 2013/08/06 | 4,180 | 4,230 | 4,120 | 4,230 | +20 | +0.5% | 961,300 |
| 2013/08/05 | 4,220 | 4,240 | 4,160 | 4,210 | -40 | -0.9% | 1,050,600 |
| 2013/08/02 | 4,310 | 4,320 | 4,170 | 4,250 | +140 | +3.4% | 2,664,800 |
| 2013/08/01 | 4,090 | 4,290 | 3,980 | 4,110 | +70 | +1.7% | 3,396,400 |
| 2013/07/31 | 4,210 | 4,220 | 4,040 | 4,040 | -230 | -5.4% | 1,874,800 |
| 2013/07/30 | 4,130 | 4,300 | 4,120 | 4,270 | +60 | +1.4% | 1,358,400 |
| 2013/07/29 | 4,360 | 4,380 | 4,200 | 4,210 | -270 | -6% | 1,758,500 |
| 2013/07/26 | 4,520 | 4,630 | 4,440 | 4,480 | +10 | +0.2% | 3,050,200 |
| 2013/07/25 | 4,540 | 4,550 | 4,440 | 4,470 | ±0 | ±0% | 1,135,700 |
| 2013/07/24 | 4,530 | 4,530 | 4,400 | 4,470 | -40 | -0.9% | 1,133,600 |
| 2013/07/23 | 4,460 | 4,590 | 4,460 | 4,510 | +10 | +0.2% | 1,877,400 |
| 2013/07/22 | 4,740 | 4,750 | 4,420 | 4,500 | -170 | -3.6% | 3,956,400 |
| 2013/07/19 | 4,740 | 4,910 | 4,500 | 4,670 | +40 | +0.9% | 11,455,500 |
| 2013/07/18 | 4,550 | 4,640 | 4,450 | 4,630 | +190 | +4.3% | 4,973,800 |
| 2013/07/17 | 4,250 | 4,500 | 4,230 | 4,440 | +170 | +4% | 4,237,500 |
| 2013/07/16 | 4,290 | 4,300 | 4,240 | 4,270 | +30 | +0.7% | 1,192,600 |
| 2013/07/12 | 4,240 | 4,280 | 4,220 | 4,240 | +10 | +0.2% | 979,900 |
| 2013/07/11 | 4,180 | 4,240 | 4,130 | 4,230 | -10 | -0.2% | 1,455,100 |
| 2013/07/10 | 4,350 | 4,360 | 4,200 | 4,240 | -80 | -1.9% | 1,436,500 |
| 2013/07/09 | 4,320 | 4,390 | 4,220 | 4,320 | +20 | +0.5% | 1,957,200 |
| 2013/07/08 | 4,520 | 4,590 | 4,260 | 4,300 | -80 | -1.8% | 2,965,800 |
| 2013/07/05 | 4,380 | 4,460 | 4,340 | 4,380 | +90 | +2.1% | 2,404,800 |
| 2013/07/04 | 4,250 | 4,400 | 4,230 | 4,290 | -10 | -0.2% | 1,862,000 |
| 2013/07/03 | 4,300 | 4,520 | 4,160 | 4,300 | -60 | -1.4% | 6,779,800 |
| 2013/07/02 | 4,040 | 4,390 | 4,000 | 4,360 | +400 | +10.1% | 7,299,400 |
| 2013/07/01 | 4,030 | 4,060 | 3,910 | 3,960 | -40 | -1% | 1,822,200 |
2851～
2900
件表示中 / 6952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 | 79,000円 | -14.4% | -71.7% | 0.00% | 51.30倍 | 3.35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 | 140,500円 | -1.9% | - | 3.56% | 77.45倍 | 0.61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 | 177,800円 | -5.3% | -12.5% | 3.15% | 22.93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 | 149,500円 | +7.3% | -23.0% | 2.54% | 24.74倍 | 1.40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 | 1,100,000円 | +7.1% | +7.6% | 2.64% | 12.15倍 | 1.47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
