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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,575 | 3,600 | 3,565 | 3,590 | ±0 | ±0% | 807,000 |
| 2017/11/02 | 3,630 | 3,635 | 3,575 | 3,590 | -20 | -0.6% | 967,200 |
| 2017/11/01 | 3,585 | 3,620 | 3,565 | 3,610 | +25 | +0.7% | 1,341,000 |
| 2017/10/31 | 3,585 | 3,625 | 3,560 | 3,585 | -40 | -1.1% | 1,106,300 |
| 2017/10/30 | 3,695 | 3,760 | 3,620 | 3,625 | +30 | +0.8% | 3,511,500 |
| 2017/10/27 | 3,515 | 3,610 | 3,495 | 3,595 | +125 | +3.6% | 1,550,000 |
| 2017/10/26 | 3,495 | 3,515 | 3,470 | 3,470 | -30 | -0.9% | 608,300 |
| 2017/10/25 | 3,570 | 3,575 | 3,495 | 3,500 | -60 | -1.7% | 982,200 |
| 2017/10/24 | 3,575 | 3,575 | 3,510 | 3,560 | -25 | -0.7% | 1,253,900 |
| 2017/10/23 | 3,610 | 3,625 | 3,585 | 3,585 | -10 | -0.3% | 693,200 |
| 2017/10/20 | 3,595 | 3,630 | 3,575 | 3,595 | -15 | -0.4% | 622,100 |
| 2017/10/19 | 3,615 | 3,635 | 3,600 | 3,610 | -10 | -0.3% | 442,000 |
| 2017/10/18 | 3,675 | 3,690 | 3,620 | 3,620 | -50 | -1.4% | 686,900 |
| 2017/10/17 | 3,600 | 3,755 | 3,600 | 3,670 | +80 | +2.2% | 1,543,800 |
| 2017/10/16 | 3,625 | 3,635 | 3,560 | 3,590 | -35 | -1% | 988,600 |
| 2017/10/13 | 3,660 | 3,675 | 3,620 | 3,625 | -55 | -1.5% | 815,200 |
| 2017/10/12 | 3,670 | 3,715 | 3,665 | 3,680 | +10 | +0.3% | 548,700 |
| 2017/10/11 | 3,735 | 3,740 | 3,670 | 3,670 | -30 | -0.8% | 664,500 |
| 2017/10/10 | 3,670 | 3,715 | 3,630 | 3,700 | -25 | -0.7% | 1,074,200 |
| 2017/10/06 | 3,760 | 3,830 | 3,665 | 3,725 | -60 | -1.6% | 1,593,300 |
| 2017/10/05 | 3,750 | 3,910 | 3,690 | 3,785 | +65 | +1.7% | 3,705,500 |
| 2017/10/04 | 3,580 | 3,750 | 3,575 | 3,720 | +150 | +4.2% | 2,620,600 |
| 2017/10/03 | 3,560 | 3,630 | 3,525 | 3,570 | -10 | -0.3% | 1,822,800 |
| 2017/10/02 | 3,385 | 3,590 | 3,375 | 3,580 | +185 | +5.4% | 1,962,100 |
| 2017/09/29 | 3,370 | 3,395 | 3,360 | 3,395 | -5 | -0.1% | 750,400 |
| 2017/09/28 | 3,410 | 3,410 | 3,355 | 3,400 | ±0 | ±0% | 936,800 |
| 2017/09/27 | 3,340 | 3,420 | 3,330 | 3,400 | -10 | -0.3% | 706,600 |
| 2017/09/26 | 3,320 | 3,430 | 3,320 | 3,410 | +10 | +0.3% | 857,300 |
| 2017/09/25 | 3,450 | 3,450 | 3,390 | 3,400 | -40 | -1.2% | 665,300 |
| 2017/09/22 | 3,480 | 3,490 | 3,410 | 3,440 | -40 | -1.1% | 941,600 |
| 2017/09/21 | 3,470 | 3,530 | 3,470 | 3,480 | +10 | +0.3% | 1,275,400 |
| 2017/09/20 | 3,490 | 3,500 | 3,440 | 3,470 | ±0 | ±0% | 1,033,100 |
| 2017/09/19 | 3,470 | 3,500 | 3,440 | 3,470 | +60 | +1.8% | 1,540,900 |
| 2017/09/15 | 3,330 | 3,430 | 3,330 | 3,410 | +30 | +0.9% | 1,220,100 |
| 2017/09/14 | 3,440 | 3,440 | 3,340 | 3,380 | -40 | -1.2% | 992,800 |
| 2017/09/13 | 3,420 | 3,440 | 3,400 | 3,420 | +40 | +1.2% | 1,103,000 |
| 2017/09/12 | 3,450 | 3,450 | 3,370 | 3,380 | +70 | +2.1% | 1,814,700 |
| 2017/09/11 | 3,260 | 3,330 | 3,250 | 3,310 | +110 | +3.4% | 1,246,500 |
| 2017/09/08 | 3,260 | 3,340 | 3,170 | 3,200 | -110 | -3.3% | 2,222,400 |
| 2017/09/07 | 3,330 | 3,500 | 3,280 | 3,310 | +60 | +1.8% | 5,019,100 |
| 2017/09/06 | 2,950 | 3,260 | 2,920 | 3,250 | +230 | +7.6% | 4,293,800 |
| 2017/09/05 | 3,180 | 3,200 | 3,020 | 3,020 | -190 | -5.9% | 3,493,700 |
| 2017/09/04 | 3,250 | 3,280 | 3,180 | 3,210 | -90 | -2.7% | 1,892,100 |
| 2017/09/01 | 3,360 | 3,370 | 3,280 | 3,300 | ±0 | ±0% | 2,265,800 |
| 2017/08/31 | 3,410 | 3,430 | 3,280 | 3,300 | -140 | -4.1% | 4,106,400 |
| 2017/08/30 | 3,520 | 3,550 | 3,430 | 3,440 | -80 | -2.3% | 1,664,200 |
| 2017/08/29 | 3,510 | 3,530 | 3,460 | 3,520 | -20 | -0.6% | 1,568,000 |
| 2017/08/28 | 3,550 | 3,590 | 3,530 | 3,540 | -10 | -0.3% | 642,600 |
| 2017/08/25 | 3,570 | 3,620 | 3,530 | 3,550 | -20 | -0.6% | 1,186,800 |
| 2017/08/24 | 3,570 | 3,600 | 3,550 | 3,570 | -40 | -1.1% | 935,900 |
1851～
1900
件表示中 / 6969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 | 68,500円 | -14.4% | -71.7% | 0.00% | 44.48倍 | 2.90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 | 175,400円 | -5.3% | -12.5% | 3.19% | 22.62倍 | 0.79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 |
| ホトニクス | 153,200円 | +7.3% | -23.0% | 2.48% | 25.36倍 | 1.44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 |
| 堀場製 | 1,044,000円 | +5.6% | +3.6% | 2.78% | 12.18倍 | 1.40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 | 279,200円 | - | - | - | - | 0.86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
