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 |
|---|---|---|---|---|---|---|---|
| 2011/11/29 | 7,690 | 7,740 | 7,580 | 7,700 | +160 | +2.1% | 1,251,700 |
| 2011/11/28 | 7,530 | 7,670 | 7,520 | 7,540 | +130 | +1.8% | 853,700 |
| 2011/11/25 | 7,700 | 7,770 | 7,400 | 7,410 | -300 | -3.9% | 2,004,300 |
| 2011/11/24 | 7,650 | 7,820 | 7,510 | 7,710 | -10 | -0.1% | 1,685,500 |
| 2011/11/22 | 7,600 | 7,760 | 7,530 | 7,720 | +40 | +0.5% | 1,339,900 |
| 2011/11/21 | 7,460 | 7,750 | 7,430 | 7,680 | +160 | +2.1% | 1,958,800 |
| 2011/11/18 | 7,170 | 7,570 | 7,170 | 7,520 | +270 | +3.7% | 1,899,000 |
| 2011/11/17 | 7,020 | 7,290 | 7,000 | 7,250 | +270 | +3.9% | 1,312,500 |
| 2011/11/16 | 7,010 | 7,090 | 6,880 | 6,980 | -50 | -0.7% | 548,500 |
| 2011/11/15 | 7,120 | 7,130 | 7,010 | 7,030 | -120 | -1.7% | 400,600 |
| 2011/11/14 | 7,230 | 7,250 | 7,110 | 7,150 | +30 | +0.4% | 431,900 |
| 2011/11/11 | 7,060 | 7,150 | 6,950 | 7,120 | +130 | +1.9% | 609,700 |
| 2011/11/10 | 6,980 | 7,020 | 6,800 | 6,990 | -220 | -3.1% | 992,000 |
| 2011/11/09 | 7,190 | 7,320 | 7,180 | 7,210 | +100 | +1.4% | 678,200 |
| 2011/11/08 | 7,200 | 7,210 | 7,040 | 7,110 | -40 | -0.6% | 669,000 |
| 2011/11/07 | 7,210 | 7,230 | 7,140 | 7,150 | -40 | -0.6% | 759,800 |
| 2011/11/04 | 6,970 | 7,190 | 6,960 | 7,190 | +300 | +4.4% | 884,800 |
| 2011/11/02 | 7,070 | 7,080 | 6,870 | 6,890 | -290 | -4% | 1,180,400 |
| 2011/11/01 | 7,290 | 7,330 | 7,150 | 7,180 | -170 | -2.3% | 692,600 |
| 2011/10/31 | 7,320 | 7,440 | 7,290 | 7,350 | -20 | -0.3% | 839,900 |
| 2011/10/28 | 7,250 | 7,420 | 7,190 | 7,370 | +430 | +6.2% | 1,995,600 |
| 2011/10/27 | 6,720 | 6,980 | 6,690 | 6,940 | +250 | +3.7% | 1,086,400 |
| 2011/10/26 | 6,640 | 6,760 | 6,540 | 6,690 | -90 | -1.3% | 683,200 |
| 2011/10/25 | 6,730 | 6,860 | 6,730 | 6,780 | +50 | +0.7% | 467,500 |
| 2011/10/24 | 6,700 | 6,790 | 6,590 | 6,730 | +30 | +0.4% | 625,100 |
| 2011/10/21 | 6,600 | 6,710 | 6,560 | 6,700 | +30 | +0.4% | 725,900 |
| 2011/10/20 | 6,720 | 6,730 | 6,600 | 6,670 | -140 | -2.1% | 670,800 |
| 2011/10/19 | 6,990 | 7,000 | 6,790 | 6,810 | -70 | -1% | 517,800 |
| 2011/10/18 | 6,850 | 6,920 | 6,830 | 6,880 | -140 | -2% | 525,000 |
| 2011/10/17 | 6,990 | 7,080 | 6,970 | 7,020 | +190 | +2.8% | 654,400 |
| 2011/10/14 | 6,900 | 6,920 | 6,800 | 6,830 | -100 | -1.4% | 912,200 |
| 2011/10/13 | 6,940 | 7,030 | 6,910 | 6,930 | +180 | +2.7% | 970,800 |
| 2011/10/12 | 6,900 | 6,950 | 6,670 | 6,750 | -220 | -3.2% | 1,220,100 |
| 2011/10/11 | 6,930 | 7,060 | 6,910 | 6,970 | +300 | +4.5% | 1,349,500 |
| 2011/10/07 | 6,780 | 6,800 | 6,660 | 6,670 | +40 | +0.6% | 1,062,800 |
| 2011/10/06 | 6,460 | 6,690 | 6,460 | 6,630 | +220 | +3.4% | 1,086,100 |
| 2011/10/05 | 6,420 | 6,530 | 6,360 | 6,410 | -10 | -0.2% | 1,105,000 |
| 2011/10/04 | 6,180 | 6,420 | 6,140 | 6,420 | +40 | +0.6% | 990,300 |
| 2011/10/03 | 6,430 | 6,440 | 6,220 | 6,380 | -180 | -2.7% | 792,900 |
| 2011/09/30 | 6,430 | 6,580 | 6,380 | 6,560 | +160 | +2.5% | 1,240,500 |
| 2011/09/29 | 6,100 | 6,410 | 6,080 | 6,400 | +200 | +3.2% | 769,300 |
| 2011/09/28 | 6,100 | 6,230 | 6,070 | 6,200 | +100 | +1.6% | 712,700 |
| 2011/09/27 | 5,860 | 6,100 | 5,850 | 6,100 | +290 | +5% | 625,300 |
| 2011/09/26 | 6,090 | 6,090 | 5,780 | 5,810 | -300 | -4.9% | 786,900 |
| 2011/09/22 | 6,100 | 6,170 | 6,040 | 6,110 | -70 | -1.1% | 576,300 |
| 2011/09/21 | 6,150 | 6,230 | 6,140 | 6,180 | +10 | +0.2% | 437,700 |
| 2011/09/20 | 6,160 | 6,230 | 6,130 | 6,170 | -70 | -1.1% | 427,100 |
| 2011/09/16 | 6,100 | 6,270 | 6,090 | 6,240 | +220 | +3.7% | 962,300 |
| 2011/09/15 | 6,150 | 6,180 | 6,010 | 6,020 | +70 | +1.2% | 1,382,100 |
| 2011/09/14 | 5,840 | 6,110 | 5,830 | 5,950 | +190 | +3.3% | 2,198,800 |
3351～
3400
件表示中 / 7012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 | 76,700円 | -14.4% | -71.7% | 0.00% | 49.81倍 | 3.25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 |
| ホトニクス | 185,200円 | +7.3% | -23.0% | 2.05% | 30.65倍 | 1.74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 |
| ソシオネクスト | 288,400円 | -7.2% | -44.3% | 1.73% | 48.11倍 | 3.69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 |
| 堀場製 | 1,119,500円 | +5.6% | +3.6% | 2.59% | 13.06倍 | 1.50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 | 289,000円 | -5.8% | -16.7% | 3.18% | 16.09倍 | 0.89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
