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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,250 | 4,260 | 4,110 | 4,230 | -20 | -0.5% | 1,888,200 |
| 2017/04/26 | 4,250 | 4,280 | 4,200 | 4,250 | +110 | +2.7% | 2,507,000 |
| 2017/04/25 | 4,100 | 4,140 | 4,040 | 4,140 | +70 | +1.7% | 1,960,400 |
| 2017/04/24 | 4,060 | 4,180 | 4,030 | 4,070 | -50 | -1.2% | 2,244,100 |
| 2017/04/21 | 4,130 | 4,170 | 4,000 | 4,120 | +90 | +2.2% | 3,367,100 |
| 2017/04/20 | 4,340 | 4,450 | 4,010 | 4,030 | -160 | -3.8% | 8,104,200 |
| 2017/04/19 | 3,920 | 4,200 | 3,920 | 4,190 | +290 | +7.4% | 7,443,900 |
| 2017/04/18 | 3,890 | 3,940 | 3,830 | 3,900 | +220 | +6% | 4,058,600 |
| 2017/04/17 | 3,560 | 3,710 | 3,560 | 3,680 | +70 | +1.9% | 2,385,300 |
| 2017/04/14 | 3,770 | 3,830 | 3,580 | 3,610 | -170 | -4.5% | 3,256,200 |
| 2017/04/13 | 3,750 | 3,930 | 3,700 | 3,780 | -10 | -0.3% | 4,544,500 |
| 2017/04/12 | 3,520 | 3,940 | 3,510 | 3,790 | +140 | +3.8% | 10,262,500 |
| 2017/04/11 | 3,820 | 3,830 | 3,500 | 3,650 | -390 | -9.7% | 15,105,500 |
| 2017/04/10 | 4,240 | 4,400 | 3,960 | 4,040 | -520 | -11.4% | 9,347,000 |
| 2017/04/07 | 4,750 | 4,750 | 4,490 | 4,560 | -220 | -4.6% | 6,267,500 |
| 2017/04/06 | 4,900 | 4,920 | 4,750 | 4,780 | -190 | -3.8% | 4,303,000 |
| 2017/04/05 | 4,980 | 4,990 | 4,910 | 4,970 | -10 | -0.2% | 3,086,600 |
| 2017/04/04 | 5,000 | 5,010 | 4,790 | 4,980 | +30 | +0.6% | 6,147,500 |
| 2017/04/03 | 4,800 | 5,040 | 4,750 | 4,950 | +250 | +5.3% | 9,228,600 |
| 2017/03/31 | 4,550 | 4,720 | 4,540 | 4,700 | +190 | +4.2% | 5,620,900 |
| 2017/03/30 | 4,430 | 4,600 | 4,400 | 4,510 | +10 | +0.2% | 5,885,000 |
| 2017/03/29 | 4,430 | 4,500 | 4,390 | 4,500 | +150 | +3.4% | 4,712,100 |
| 2017/03/28 | 4,200 | 4,360 | 4,190 | 4,350 | +160 | +3.8% | 5,096,900 |
| 2017/03/27 | 4,150 | 4,240 | 4,110 | 4,190 | ±0 | ±0% | 1,837,300 |
| 2017/03/24 | 4,070 | 4,190 | 4,010 | 4,190 | +80 | +1.9% | 2,746,400 |
| 2017/03/23 | 4,130 | 4,210 | 4,080 | 4,110 | -60 | -1.4% | 2,565,200 |
| 2017/03/22 | 4,090 | 4,200 | 4,070 | 4,170 | -80 | -1.9% | 4,095,000 |
| 2017/03/21 | 4,320 | 4,360 | 4,220 | 4,250 | -60 | -1.4% | 3,592,300 |
| 2017/03/17 | 4,440 | 4,450 | 4,260 | 4,310 | -70 | -1.6% | 6,704,000 |
| 2017/03/16 | 4,100 | 4,390 | 4,100 | 4,380 | +270 | +6.6% | 5,654,100 |
| 2017/03/15 | 4,370 | 4,380 | 4,050 | 4,110 | -110 | -2.6% | 10,461,400 |
| 2017/03/14 | 4,040 | 4,220 | 4,040 | 4,220 | +250 | +6.3% | 7,570,700 |
| 2017/03/13 | 3,800 | 3,990 | 3,780 | 3,970 | +150 | +3.9% | 7,283,600 |
| 2017/03/10 | 3,730 | 3,820 | 3,700 | 3,820 | +100 | +2.7% | 3,752,200 |
| 2017/03/09 | 3,740 | 3,750 | 3,660 | 3,720 | +30 | +0.8% | 3,327,100 |
| 2017/03/08 | 3,700 | 3,830 | 3,680 | 3,690 | -80 | -2.1% | 6,185,400 |
| 2017/03/07 | 3,600 | 3,770 | 3,560 | 3,770 | +210 | +5.9% | 8,957,300 |
| 2017/03/06 | 3,450 | 3,560 | 3,450 | 3,560 | +120 | +3.5% | 4,594,500 |
| 2017/03/03 | 3,450 | 3,470 | 3,420 | 3,440 | +30 | +0.9% | 2,494,900 |
| 2017/03/02 | 3,470 | 3,480 | 3,360 | 3,410 | +10 | +0.3% | 4,371,000 |
| 2017/03/01 | 3,360 | 3,420 | 3,310 | 3,400 | +70 | +2.1% | 4,483,800 |
| 2017/02/28 | 3,320 | 3,390 | 3,310 | 3,330 | +60 | +1.8% | 4,986,400 |
| 2017/02/27 | 3,270 | 3,310 | 3,260 | 3,270 | ±0 | ±0% | 1,595,400 |
| 2017/02/24 | 3,260 | 3,290 | 3,250 | 3,270 | ±0 | ±0% | 1,011,400 |
| 2017/02/23 | 3,290 | 3,290 | 3,250 | 3,270 | -20 | -0.6% | 1,132,700 |
| 2017/02/22 | 3,320 | 3,330 | 3,280 | 3,290 | -30 | -0.9% | 1,621,900 |
| 2017/02/21 | 3,340 | 3,350 | 3,300 | 3,320 | -10 | -0.3% | 1,586,500 |
| 2017/02/20 | 3,360 | 3,380 | 3,300 | 3,330 | +20 | +0.6% | 2,386,900 |
| 2017/02/17 | 3,290 | 3,350 | 3,240 | 3,310 | +90 | +2.8% | 4,016,700 |
| 2017/02/16 | 3,240 | 3,250 | 3,190 | 3,220 | -50 | -1.5% | 2,237,100 |
1851～
1900
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
