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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 2,471 | 2,493 | 2,431 | 2,436 | -53 | -2.1% | 1,155,700 |
2018/06/26 | 2,424 | 2,496 | 2,402 | 2,489 | -3 | -0.1% | 1,488,900 |
2018/06/25 | 2,544 | 2,544 | 2,485 | 2,492 | -133 | -5.1% | 2,017,000 |
2018/06/22 | 2,650 | 2,660 | 2,600 | 2,625 | -56 | -2.1% | 1,693,900 |
2018/06/21 | 2,680 | 2,728 | 2,670 | 2,681 | -4 | -0.1% | 764,700 |
2018/06/20 | 2,660 | 2,695 | 2,615 | 2,685 | +16 | +0.6% | 1,140,700 |
2018/06/19 | 2,690 | 2,764 | 2,661 | 2,669 | -44 | -1.6% | 1,561,900 |
2018/06/18 | 2,788 | 2,788 | 2,686 | 2,713 | -90 | -3.2% | 1,565,800 |
2018/06/15 | 2,878 | 2,885 | 2,801 | 2,803 | -78 | -2.7% | 1,515,800 |
2018/06/14 | 2,944 | 2,945 | 2,878 | 2,881 | -70 | -2.4% | 1,195,600 |
2018/06/13 | 2,913 | 2,957 | 2,902 | 2,951 | +36 | +1.2% | 884,100 |
2018/06/12 | 2,930 | 2,938 | 2,889 | 2,915 | +17 | +0.6% | 868,200 |
2018/06/11 | 2,900 | 2,908 | 2,855 | 2,898 | ±0 | ±0% | 817,200 |
2018/06/08 | 2,901 | 2,920 | 2,883 | 2,898 | -27 | -0.9% | 1,135,700 |
2018/06/07 | 2,909 | 2,929 | 2,890 | 2,925 | +66 | +2.3% | 1,069,600 |
2018/06/06 | 2,861 | 2,937 | 2,835 | 2,859 | +26 | +0.9% | 2,265,500 |
2018/06/05 | 2,999 | 3,050 | 2,657 | 2,833 | -120 | -4.1% | 5,278,100 |
2018/06/04 | 2,926 | 2,956 | 2,885 | 2,953 | +53 | +1.8% | 1,021,400 |
2018/06/01 | 2,892 | 2,926 | 2,860 | 2,900 | +4 | +0.1% | 1,442,000 |
2018/05/31 | 2,986 | 2,987 | 2,894 | 2,896 | -92 | -3.1% | 3,548,700 |
2018/05/30 | 2,900 | 2,997 | 2,891 | 2,988 | +25 | +0.8% | 1,847,900 |
2018/05/29 | 3,055 | 3,060 | 2,924 | 2,963 | -92 | -3% | 3,668,000 |
2018/05/28 | 3,115 | 3,145 | 3,040 | 3,055 | -65 | -2.1% | 1,255,600 |
2018/05/25 | 3,135 | 3,135 | 3,105 | 3,120 | -35 | -1.1% | 991,500 |
2018/05/24 | 3,215 | 3,220 | 3,150 | 3,155 | -70 | -2.2% | 937,400 |
2018/05/23 | 3,260 | 3,275 | 3,210 | 3,225 | -55 | -1.7% | 900,500 |
2018/05/22 | 3,345 | 3,350 | 3,265 | 3,280 | -55 | -1.6% | 878,000 |
2018/05/21 | 3,280 | 3,335 | 3,260 | 3,335 | +35 | +1.1% | 918,500 |
2018/05/18 | 3,210 | 3,325 | 3,210 | 3,300 | +85 | +2.6% | 1,851,800 |
2018/05/17 | 3,225 | 3,230 | 3,195 | 3,215 | +15 | +0.5% | 599,400 |
2018/05/16 | 3,205 | 3,220 | 3,190 | 3,200 | -25 | -0.8% | 682,700 |
2018/05/15 | 3,210 | 3,260 | 3,210 | 3,225 | +5 | +0.2% | 1,078,100 |
2018/05/14 | 3,230 | 3,230 | 3,185 | 3,220 | -5 | -0.2% | 821,500 |
2018/05/11 | 3,200 | 3,240 | 3,195 | 3,225 | +45 | +1.4% | 946,500 |
2018/05/10 | 3,180 | 3,235 | 3,165 | 3,180 | +20 | +0.6% | 1,100,600 |
2018/05/09 | 3,195 | 3,195 | 3,150 | 3,160 | -20 | -0.6% | 772,900 |
1551~
1600
件表示中 / 6840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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム