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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 2,474 | 2,474 | 2,407 | 2,410 | -91 | -3.6% | 1,645,800 |
2018/09/05 | 2,517 | 2,530 | 2,496 | 2,501 | -23 | -0.9% | 1,135,100 |
2018/09/04 | 2,539 | 2,555 | 2,503 | 2,524 | -28 | -1.1% | 1,000,000 |
2018/09/03 | 2,630 | 2,637 | 2,552 | 2,552 | -81 | -3.1% | 1,267,700 |
2018/08/31 | 2,638 | 2,651 | 2,615 | 2,633 | -30 | -1.1% | 1,515,300 |
2018/08/30 | 2,699 | 2,700 | 2,642 | 2,663 | -14 | -0.5% | 2,154,100 |
2018/08/29 | 2,684 | 2,705 | 2,645 | 2,677 | -18 | -0.7% | 1,524,700 |
2018/08/28 | 2,728 | 2,732 | 2,690 | 2,695 | -22 | -0.8% | 1,581,700 |
2018/08/27 | 2,720 | 2,755 | 2,690 | 2,717 | -129 | -4.5% | 2,450,000 |
2018/08/24 | 2,831 | 2,865 | 2,810 | 2,846 | +16 | +0.6% | 608,100 |
2018/08/23 | 2,885 | 2,916 | 2,815 | 2,830 | -75 | -2.6% | 795,900 |
2018/08/22 | 2,865 | 2,928 | 2,861 | 2,905 | +90 | +3.2% | 1,255,700 |
2018/08/21 | 2,786 | 2,827 | 2,780 | 2,815 | +26 | +0.9% | 660,400 |
2018/08/20 | 2,745 | 2,806 | 2,741 | 2,789 | +49 | +1.8% | 641,200 |
2018/08/17 | 2,760 | 2,771 | 2,729 | 2,740 | -3 | -0.1% | 357,200 |
2018/08/16 | 2,720 | 2,757 | 2,673 | 2,743 | -14 | -0.5% | 779,900 |
2018/08/15 | 2,796 | 2,830 | 2,746 | 2,757 | -13 | -0.5% | 590,800 |
2018/08/14 | 2,785 | 2,813 | 2,761 | 2,770 | -2 | -0.1% | 610,200 |
2018/08/13 | 2,826 | 2,838 | 2,760 | 2,772 | -94 | -3.3% | 761,000 |
2018/08/10 | 2,888 | 2,912 | 2,831 | 2,866 | -48 | -1.6% | 745,400 |
2018/08/09 | 2,894 | 2,927 | 2,879 | 2,914 | +21 | +0.7% | 668,400 |
2018/08/08 | 2,940 | 2,949 | 2,880 | 2,893 | -33 | -1.1% | 624,000 |
2018/08/07 | 2,863 | 2,933 | 2,852 | 2,926 | +63 | +2.2% | 931,700 |
2018/08/06 | 2,850 | 2,920 | 2,831 | 2,863 | +2 | +0.1% | 774,200 |
2018/08/03 | 2,940 | 2,985 | 2,845 | 2,861 | -69 | -2.4% | 1,871,100 |
2018/08/02 | 2,770 | 2,978 | 2,768 | 2,930 | +160 | +5.8% | 3,267,500 |
2018/08/01 | 2,700 | 2,795 | 2,670 | 2,770 | +185 | +7.2% | 2,975,700 |
2018/07/31 | 2,590 | 2,605 | 2,558 | 2,585 | +9 | +0.3% | 950,600 |
2018/07/30 | 2,620 | 2,622 | 2,571 | 2,576 | -46 | -1.8% | 772,900 |
2018/07/27 | 2,594 | 2,627 | 2,570 | 2,622 | +84 | +3.3% | 1,291,000 |
2018/07/26 | 2,530 | 2,559 | 2,523 | 2,538 | +10 | +0.4% | 629,700 |
2018/07/25 | 2,587 | 2,594 | 2,516 | 2,528 | -33 | -1.3% | 720,200 |
2018/07/24 | 2,558 | 2,578 | 2,550 | 2,561 | +1 | ±0% | 742,900 |
2018/07/23 | 2,578 | 2,610 | 2,553 | 2,560 | -40 | -1.5% | 659,800 |
2018/07/20 | 2,600 | 2,638 | 2,592 | 2,600 | -64 | -2.4% | 1,258,400 |
2018/07/19 | 2,661 | 2,682 | 2,602 | 2,664 | +6 | +0.2% | 1,222,200 |
2018/07/18 | 2,780 | 2,781 | 2,632 | 2,658 | -106 | -3.8% | 1,549,900 |
2018/07/17 | 2,718 | 2,779 | 2,710 | 2,764 | +69 | +2.6% | 1,316,000 |
2018/07/13 | 2,688 | 2,700 | 2,630 | 2,695 | +107 | +4.1% | 1,773,500 |
2018/07/12 | 2,580 | 2,647 | 2,565 | 2,588 | +48 | +1.9% | 1,648,800 |
2018/07/11 | 2,489 | 2,546 | 2,460 | 2,540 | +28 | +1.1% | 847,200 |
2018/07/10 | 2,438 | 2,537 | 2,425 | 2,512 | +105 | +4.4% | 1,097,800 |
2018/07/09 | 2,368 | 2,429 | 2,359 | 2,407 | +51 | +2.2% | 701,400 |
2018/07/06 | 2,360 | 2,414 | 2,355 | 2,356 | -14 | -0.6% | 1,112,200 |
2018/07/05 | 2,467 | 2,469 | 2,361 | 2,370 | -99 | -4% | 1,012,100 |
2018/07/04 | 2,450 | 2,481 | 2,440 | 2,469 | -6 | -0.2% | 687,100 |
2018/07/03 | 2,490 | 2,532 | 2,421 | 2,475 | -15 | -0.6% | 1,415,900 |
2018/07/02 | 2,699 | 2,699 | 2,477 | 2,490 | -210 | -7.8% | 2,629,400 |
2018/06/29 | 2,700 | 2,770 | 2,601 | 2,700 | +356 | +15.2% | 5,241,600 |
2018/06/28 | 2,400 | 2,424 | 2,340 | 2,344 | -92 | -3.8% | 1,794,000 |
1501~
1550
件表示中 / 6826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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.27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 |
KOKUSAI | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
ヒロセ電 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
小糸製 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.55倍 | 0.92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 |
ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.87倍 | 3.23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