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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,150 | 3,165 | 3,140 | 3,145 | ±0 | ±0% | 629,500 |
| 2018/05/02 | 3,135 | 3,195 | 3,125 | 3,145 | ±0 | ±0% | 1,093,100 |
| 2018/05/01 | 3,215 | 3,220 | 3,140 | 3,145 | -70 | -2.2% | 1,702,700 |
| 2018/04/27 | 3,385 | 3,390 | 3,215 | 3,215 | -125 | -3.7% | 2,964,100 |
| 2018/04/26 | 3,335 | 3,340 | 3,265 | 3,340 | ±0 | ±0% | 4,897,800 |
| 2018/04/25 | 3,380 | 3,395 | 3,335 | 3,340 | -105 | -3% | 1,934,600 |
| 2018/04/24 | 3,415 | 3,460 | 3,385 | 3,445 | +100 | +3% | 2,395,500 |
| 2018/04/23 | 3,500 | 3,505 | 3,340 | 3,345 | -200 | -5.6% | 2,435,900 |
| 2018/04/20 | 3,530 | 3,570 | 3,505 | 3,545 | +15 | +0.4% | 934,900 |
| 2018/04/19 | 3,500 | 3,560 | 3,500 | 3,530 | +45 | +1.3% | 944,900 |
| 2018/04/18 | 3,445 | 3,500 | 3,445 | 3,485 | +45 | +1.3% | 860,900 |
| 2018/04/17 | 3,435 | 3,465 | 3,415 | 3,440 | +10 | +0.3% | 808,100 |
| 2018/04/16 | 3,425 | 3,450 | 3,400 | 3,430 | -5 | -0.1% | 733,900 |
| 2018/04/13 | 3,405 | 3,450 | 3,400 | 3,435 | +45 | +1.3% | 848,700 |
| 2018/04/12 | 3,385 | 3,420 | 3,325 | 3,390 | -25 | -0.7% | 956,000 |
| 2018/04/11 | 3,400 | 3,445 | 3,355 | 3,415 | +35 | +1% | 1,170,200 |
| 2018/04/10 | 3,310 | 3,400 | 3,280 | 3,380 | +80 | +2.4% | 1,720,600 |
| 2018/04/09 | 3,160 | 3,315 | 3,155 | 3,300 | +130 | +4.1% | 1,673,800 |
| 2018/04/06 | 3,200 | 3,235 | 3,170 | 3,170 | -30 | -0.9% | 1,003,500 |
| 2018/04/05 | 3,205 | 3,220 | 3,185 | 3,200 | +10 | +0.3% | 887,000 |
| 2018/04/04 | 3,215 | 3,220 | 3,170 | 3,190 | -5 | -0.2% | 608,300 |
| 2018/04/03 | 3,190 | 3,210 | 3,165 | 3,195 | -50 | -1.5% | 1,045,600 |
| 2018/04/02 | 3,185 | 3,265 | 3,185 | 3,245 | +65 | +2% | 1,084,700 |
| 2018/03/30 | 3,150 | 3,200 | 3,145 | 3,180 | +30 | +1% | 791,000 |
| 2018/03/29 | 3,195 | 3,195 | 3,110 | 3,150 | -30 | -0.9% | 1,099,100 |
| 2018/03/28 | 3,160 | 3,205 | 3,135 | 3,180 | -45 | -1.4% | 1,303,400 |
| 2018/03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -5 | -0.2% | 1,985,300 |
| 2018/03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -5 | -0.2% | 1,471,400 |
| 2018/03/23 | 3,310 | 3,320 | 3,180 | 3,235 | -195 | -5.7% | 2,481,000 |
| 2018/03/22 | 3,420 | 3,470 | 3,390 | 3,430 | -15 | -0.4% | 1,461,400 |
| 2018/03/20 | 3,395 | 3,475 | 3,390 | 3,445 | ±0 | ±0% | 968,300 |
| 2018/03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -60 | -1.7% | 1,579,700 |
| 2018/03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -5 | -0.1% | 878,400 |
| 2018/03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +10 | +0.3% | 466,300 |
| 2018/03/14 | 3,480 | 3,530 | 3,480 | 3,500 | -30 | -0.8% | 538,900 |
| 2018/03/13 | 3,495 | 3,530 | 3,470 | 3,530 | -5 | -0.1% | 734,300 |
| 2018/03/12 | 3,565 | 3,565 | 3,495 | 3,535 | +5 | +0.1% | 828,100 |
| 2018/03/09 | 3,550 | 3,570 | 3,510 | 3,530 | +45 | +1.3% | 994,900 |
| 2018/03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +70 | +2% | 741,500 |
| 2018/03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -110 | -3.1% | 1,534,100 |
| 2018/03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -55 | -1.5% | 1,420,600 |
| 2018/03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +35 | +1% | 1,642,800 |
| 2018/03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -110 | -3% | 1,879,800 |
| 2018/03/01 | 3,700 | 3,735 | 3,645 | 3,655 | -95 | -2.5% | 1,070,600 |
| 2018/02/28 | 3,770 | 3,820 | 3,750 | 3,750 | -20 | -0.5% | 1,039,800 |
| 2018/02/27 | 3,785 | 3,845 | 3,760 | 3,770 | +40 | +1.1% | 1,737,800 |
| 2018/02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +145 | +4% | 2,160,600 |
| 2018/02/23 | 3,545 | 3,595 | 3,545 | 3,585 | +40 | +1.1% | 865,800 |
| 2018/02/22 | 3,575 | 3,575 | 3,530 | 3,545 | -20 | -0.6% | 1,147,000 |
| 2018/02/21 | 3,500 | 3,575 | 3,485 | 3,565 | +60 | +1.7% | 1,405,200 |
1801～
1850
件表示中 / 7039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 | 84,900円 | -13.4% | +52.9% | 0.00% | 17.23倍 | 3.60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 |
| 小糸製 | 223,800円 | -4.0% | -16.6% | 2.50% | 27.71倍 | 0.99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 |
| ブラザー | 259,300円 | -0.2% | +0.4% | 3.86% | 11.91倍 | 0.95倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 堀場製 | 1,224,000円 | +5.6% | +3.6% | 2.37% | 14.28倍 | 1.64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 |
| ソシオネクスト | 284,200円 | -7.2% | -44.3% | 1.76% | 47.42倍 | 3.63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
