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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 3,680 | 3,720 | 3,600 | 3,610 | -40 | -1.1% | 1,102,100 |
| 2017/08/22 | 3,550 | 3,720 | 3,550 | 3,650 | +90 | +2.5% | 1,578,400 |
| 2017/08/21 | 3,600 | 3,620 | 3,520 | 3,560 | -90 | -2.5% | 1,879,400 |
| 2017/08/18 | 3,670 | 3,700 | 3,630 | 3,650 | -90 | -2.4% | 2,030,400 |
| 2017/08/17 | 3,810 | 3,830 | 3,720 | 3,740 | -60 | -1.6% | 1,792,800 |
| 2017/08/16 | 3,880 | 3,880 | 3,800 | 3,800 | -70 | -1.8% | 1,181,500 |
| 2017/08/15 | 3,810 | 3,900 | 3,810 | 3,870 | +20 | +0.5% | 790,300 |
| 2017/08/14 | 3,810 | 3,850 | 3,750 | 3,850 | +30 | +0.8% | 1,744,600 |
| 2017/08/10 | 3,810 | 3,850 | 3,800 | 3,820 | ±0 | ±0% | 842,700 |
| 2017/08/09 | 3,870 | 3,870 | 3,800 | 3,820 | -30 | -0.8% | 1,006,200 |
| 2017/08/08 | 3,910 | 3,910 | 3,850 | 3,850 | -60 | -1.5% | 535,700 |
| 2017/08/07 | 3,890 | 3,910 | 3,880 | 3,910 | +20 | +0.5% | 492,900 |
| 2017/08/04 | 3,900 | 3,910 | 3,860 | 3,890 | -30 | -0.8% | 617,700 |
| 2017/08/03 | 3,860 | 3,930 | 3,840 | 3,920 | +90 | +2.3% | 1,278,500 |
| 2017/08/02 | 3,840 | 3,870 | 3,800 | 3,830 | -10 | -0.3% | 1,545,400 |
| 2017/08/01 | 3,870 | 3,900 | 3,820 | 3,840 | -40 | -1% | 1,301,800 |
| 2017/07/31 | 3,950 | 3,960 | 3,870 | 3,880 | -90 | -2.3% | 1,824,600 |
| 2017/07/28 | 3,990 | 3,990 | 3,930 | 3,970 | -20 | -0.5% | 1,215,400 |
| 2017/07/27 | 4,000 | 4,010 | 3,970 | 3,990 | -20 | -0.5% | 880,700 |
| 2017/07/26 | 4,040 | 4,060 | 4,000 | 4,010 | +40 | +1% | 1,409,400 |
| 2017/07/25 | 3,900 | 4,000 | 3,880 | 3,970 | +90 | +2.3% | 1,769,600 |
| 2017/07/24 | 3,920 | 3,940 | 3,870 | 3,880 | +10 | +0.3% | 1,586,600 |
| 2017/07/21 | 3,890 | 3,910 | 3,870 | 3,870 | -30 | -0.8% | 1,328,600 |
| 2017/07/20 | 3,940 | 3,970 | 3,890 | 3,900 | -60 | -1.5% | 1,959,200 |
| 2017/07/19 | 3,970 | 3,990 | 3,930 | 3,960 | -10 | -0.3% | 980,500 |
| 2017/07/18 | 3,940 | 4,000 | 3,920 | 3,970 | +60 | +1.5% | 1,412,300 |
| 2017/07/14 | 3,920 | 3,970 | 3,910 | 3,910 | -40 | -1% | 1,725,500 |
| 2017/07/13 | 4,000 | 4,000 | 3,950 | 3,950 | -50 | -1.3% | 1,188,700 |
| 2017/07/12 | 3,990 | 4,020 | 3,970 | 4,000 | ±0 | ±0% | 1,267,800 |
| 2017/07/11 | 4,040 | 4,050 | 4,000 | 4,000 | -70 | -1.7% | 1,803,800 |
| 2017/07/10 | 4,080 | 4,090 | 4,050 | 4,070 | +10 | +0.2% | 729,400 |
| 2017/07/07 | 4,030 | 4,080 | 4,020 | 4,060 | -10 | -0.2% | 782,100 |
| 2017/07/06 | 4,100 | 4,120 | 4,060 | 4,070 | -30 | -0.7% | 876,900 |
| 2017/07/05 | 4,000 | 4,100 | 3,990 | 4,100 | +50 | +1.2% | 1,446,400 |
| 2017/07/04 | 4,120 | 4,120 | 4,030 | 4,050 | -80 | -1.9% | 2,003,400 |
| 2017/07/03 | 4,160 | 4,160 | 4,110 | 4,130 | -40 | -1% | 1,373,500 |
| 2017/06/30 | 4,120 | 4,170 | 4,110 | 4,170 | -10 | -0.2% | 1,289,300 |
| 2017/06/29 | 4,200 | 4,210 | 4,150 | 4,180 | ±0 | ±0% | 910,500 |
| 2017/06/28 | 4,210 | 4,220 | 4,160 | 4,180 | -30 | -0.7% | 1,202,100 |
| 2017/06/27 | 4,260 | 4,260 | 4,200 | 4,210 | -20 | -0.5% | 1,794,000 |
| 2017/06/26 | 4,180 | 4,230 | 4,170 | 4,230 | +80 | +1.9% | 2,533,300 |
| 2017/06/23 | 4,180 | 4,200 | 4,130 | 4,150 | ±0 | ±0% | 2,047,100 |
| 2017/06/22 | 4,140 | 4,160 | 4,060 | 4,150 | +50 | +1.2% | 2,332,300 |
| 2017/06/21 | 4,270 | 4,280 | 4,100 | 4,100 | -100 | -2.4% | 5,176,900 |
| 2017/06/20 | 3,950 | 4,220 | 3,940 | 4,200 | +300 | +7.7% | 7,919,200 |
| 2017/06/19 | 3,830 | 3,920 | 3,800 | 3,900 | +70 | +1.8% | 1,311,200 |
| 2017/06/16 | 3,860 | 3,880 | 3,830 | 3,830 | -20 | -0.5% | 1,022,400 |
| 2017/06/15 | 3,870 | 3,930 | 3,830 | 3,850 | -60 | -1.5% | 1,156,000 |
| 2017/06/14 | 3,800 | 3,930 | 3,800 | 3,910 | +110 | +2.9% | 1,906,300 |
| 2017/06/13 | 3,850 | 3,880 | 3,780 | 3,800 | -100 | -2.6% | 3,226,800 |
1901～
1950
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
