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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 3,790 | 4,080 | 3,780 | 4,000 | +300 | +8.1% | 4,866,300 |
| 2013/06/27 | 3,900 | 3,900 | 3,510 | 3,700 | -160 | -4.1% | 3,376,200 |
| 2013/06/26 | 4,110 | 4,120 | 3,850 | 3,860 | -140 | -3.5% | 1,862,300 |
| 2013/06/25 | 4,020 | 4,080 | 3,940 | 4,000 | -10 | -0.2% | 1,652,800 |
| 2013/06/24 | 4,130 | 4,220 | 4,000 | 4,010 | -110 | -2.7% | 1,507,800 |
| 2013/06/21 | 4,000 | 4,150 | 3,920 | 4,120 | -30 | -0.7% | 2,033,400 |
| 2013/06/20 | 4,230 | 4,280 | 4,150 | 4,150 | -110 | -2.6% | 1,319,000 |
| 2013/06/19 | 4,370 | 4,390 | 4,200 | 4,260 | -30 | -0.7% | 1,412,500 |
| 2013/06/18 | 4,270 | 4,340 | 4,220 | 4,290 | +50 | +1.2% | 1,458,900 |
| 2013/06/17 | 4,100 | 4,250 | 4,060 | 4,240 | +70 | +1.7% | 1,273,000 |
| 2013/06/14 | 4,370 | 4,380 | 4,160 | 4,170 | -10 | -0.2% | 2,400,200 |
| 2013/06/13 | 4,350 | 4,360 | 4,130 | 4,180 | -290 | -6.5% | 3,169,800 |
| 2013/06/12 | 4,300 | 4,570 | 4,270 | 4,470 | -10 | -0.2% | 2,420,900 |
| 2013/06/11 | 4,650 | 4,690 | 4,350 | 4,480 | -140 | -3% | 3,360,800 |
| 2013/06/10 | 4,410 | 4,650 | 4,350 | 4,620 | +610 | +15.2% | 4,268,000 |
| 2013/06/07 | 3,930 | 4,130 | 3,910 | 4,010 | ±0 | ±0% | 3,406,700 |
| 2013/06/06 | 4,050 | 4,230 | 3,950 | 4,010 | -210 | -5% | 3,901,200 |
| 2013/06/05 | 4,560 | 4,570 | 4,210 | 4,220 | -330 | -7.3% | 3,243,800 |
| 2013/06/04 | 4,190 | 4,620 | 4,180 | 4,550 | +280 | +6.6% | 4,833,100 |
| 2013/06/03 | 4,520 | 4,590 | 4,240 | 4,270 | -490 | -10.3% | 3,835,300 |
| 2013/05/31 | 4,920 | 5,030 | 4,720 | 4,760 | -60 | -1.2% | 3,466,000 |
| 2013/05/30 | 5,020 | 5,090 | 4,760 | 4,820 | -380 | -7.3% | 5,001,300 |
| 2013/05/29 | 5,470 | 5,490 | 5,050 | 5,200 | -180 | -3.3% | 4,953,300 |
| 2013/05/28 | 5,280 | 5,530 | 5,210 | 5,380 | +30 | +0.6% | 5,091,100 |
| 2013/05/27 | 5,450 | 5,670 | 5,320 | 5,350 | -300 | -5.3% | 5,804,900 |
| 2013/05/24 | 5,720 | 5,900 | 5,250 | 5,650 | +430 | +8.2% | 11,998,200 |
| 2013/05/23 | 6,210 | 6,320 | 5,180 | 5,220 | -790 | -13.1% | 12,590,600 |
| 2013/05/22 | 5,860 | 6,270 | 5,700 | 6,010 | +10 | +0.2% | 10,986,200 |
| 2013/05/21 | 5,720 | 6,330 | 5,630 | 6,000 | +480 | +8.7% | 25,781,100 |
| 2013/05/20 | 4,880 | 5,520 | 4,830 | 5,520 | +800 | +16.9% | 16,783,400 |
| 2013/05/17 | 4,870 | 4,870 | 4,660 | 4,720 | -150 | -3.1% | 3,656,700 |
| 2013/05/16 | 4,760 | 4,910 | 4,460 | 4,870 | +240 | +5.2% | 7,372,900 |
| 2013/05/15 | 5,010 | 5,240 | 4,570 | 4,630 | -680 | -12.8% | 13,625,300 |
| 2013/05/14 | 5,230 | 5,350 | 5,020 | 5,310 | +250 | +4.9% | 12,962,900 |
| 2013/05/13 | 4,790 | 5,220 | 4,730 | 5,060 | +560 | +12.4% | 18,412,600 |
| 2013/05/10 | 4,500 | 4,740 | 4,390 | 4,500 | +270 | +6.4% | 22,498,600 |
| 2013/05/09 | 3,800 | 4,490 | 3,720 | 4,230 | +540 | +14.6% | 32,197,300 |
| 2013/05/08 | 3,620 | 3,850 | 3,610 | 3,690 | +220 | +6.3% | 9,678,000 |
| 2013/05/07 | 3,480 | 3,550 | 3,460 | 3,470 | +100 | +3% | 3,397,400 |
| 2013/05/02 | 3,190 | 3,440 | 3,180 | 3,370 | +160 | +5% | 5,550,600 |
| 2013/05/01 | 3,250 | 3,270 | 3,190 | 3,210 | -170 | -5% | 2,812,100 |
| 2013/04/30 | 3,410 | 3,420 | 3,340 | 3,380 | -50 | -1.5% | 1,524,100 |
| 2013/04/26 | 3,480 | 3,600 | 3,410 | 3,430 | -30 | -0.9% | 2,501,100 |
| 2013/04/25 | 3,500 | 3,510 | 3,430 | 3,460 | -60 | -1.7% | 1,621,800 |
| 2013/04/24 | 3,500 | 3,600 | 3,410 | 3,520 | +40 | +1.1% | 3,590,000 |
| 2013/04/23 | 3,540 | 3,550 | 3,460 | 3,480 | -80 | -2.2% | 1,827,300 |
| 2013/04/22 | 3,600 | 3,600 | 3,520 | 3,560 | +80 | +2.3% | 2,282,500 |
| 2013/04/19 | 3,420 | 3,540 | 3,350 | 3,480 | +140 | +4.2% | 4,562,800 |
| 2013/04/18 | 3,450 | 3,570 | 3,340 | 3,340 | -160 | -4.6% | 4,366,400 |
| 2013/04/17 | 3,650 | 3,670 | 3,390 | 3,500 | -80 | -2.2% | 6,271,700 |
2901～
2950
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
