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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,740 | 1,750 | 1,690 | 1,740 | +100 | +6.1% | 2,916,900 |
2016/11/09 | 1,730 | 1,740 | 1,580 | 1,640 | -80 | -4.7% | 4,278,000 |
2016/11/08 | 1,750 | 1,760 | 1,720 | 1,720 | ±0 | ±0% | 1,634,600 |
2016/11/07 | 1,680 | 1,740 | 1,670 | 1,720 | +50 | +3% | 1,818,300 |
2016/11/04 | 1,670 | 1,680 | 1,630 | 1,670 | -30 | -1.8% | 1,957,800 |
2016/11/02 | 1,750 | 1,780 | 1,690 | 1,700 | -90 | -5% | 4,796,900 |
2016/11/01 | 1,810 | 1,820 | 1,750 | 1,790 | -20 | -1.1% | 3,477,000 |
2016/10/31 | 1,740 | 1,810 | 1,730 | 1,810 | +90 | +5.2% | 3,406,900 |
2016/10/28 | 1,710 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 1,603,400 |
2016/10/27 | 1,710 | 1,720 | 1,680 | 1,710 | +10 | +0.6% | 1,475,700 |
2016/10/26 | 1,690 | 1,710 | 1,650 | 1,700 | -20 | -1.2% | 2,727,500 |
2016/10/25 | 1,770 | 1,780 | 1,710 | 1,720 | -20 | -1.1% | 2,958,000 |
2016/10/24 | 1,700 | 1,790 | 1,700 | 1,740 | +80 | +4.8% | 5,358,300 |
2016/10/21 | 1,690 | 1,690 | 1,640 | 1,660 | -20 | -1.2% | 2,749,500 |
2016/10/20 | 1,600 | 1,680 | 1,590 | 1,680 | +120 | +7.7% | 5,996,600 |
2016/10/19 | 1,460 | 1,570 | 1,450 | 1,560 | +150 | +10.6% | 7,053,900 |
2016/10/18 | 1,390 | 1,430 | 1,390 | 1,410 | +20 | +1.4% | 1,760,100 |
2016/10/17 | 1,380 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 794,900 |
2016/10/14 | 1,380 | 1,380 | 1,360 | 1,370 | ±0 | ±0% | 553,800 |
2016/10/13 | 1,380 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 645,600 |
2016/10/12 | 1,350 | 1,380 | 1,350 | 1,380 | +10 | +0.7% | 796,800 |
2016/10/11 | 1,370 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 628,800 |
2016/10/07 | 1,380 | 1,380 | 1,340 | 1,370 | -10 | -0.7% | 766,300 |
2016/10/06 | 1,390 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 507,000 |
2016/10/05 | 1,370 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 638,900 |
2016/10/04 | 1,380 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 615,900 |
2016/10/03 | 1,370 | 1,390 | 1,360 | 1,370 | +20 | +1.5% | 805,800 |
2016/09/30 | 1,320 | 1,380 | 1,320 | 1,350 | ±0 | ±0% | 1,422,100 |
2016/09/29 | 1,330 | 1,350 | 1,310 | 1,350 | +30 | +2.3% | 882,200 |
2016/09/28 | 1,330 | 1,330 | 1,300 | 1,320 | +20 | +1.5% | 440,200 |
2016/09/27 | 1,280 | 1,320 | 1,270 | 1,300 | ±0 | ±0% | 740,700 |
2016/09/26 | 1,330 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 462,000 |
2016/09/23 | 1,340 | 1,370 | 1,330 | 1,330 | -10 | -0.7% | 861,600 |
2016/09/21 | 1,290 | 1,340 | 1,290 | 1,340 | +80 | +6.3% | 1,797,400 |
2016/09/20 | 1,230 | 1,280 | 1,230 | 1,260 | +40 | +3.3% | 1,136,900 |
2016/09/16 | 1,260 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 1,463,800 |
2016/09/15 | 1,270 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 924,100 |
2016/09/14 | 1,290 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 1,139,100 |
2016/09/13 | 1,370 | 1,390 | 1,310 | 1,310 | -50 | -3.7% | 1,939,300 |
2016/09/12 | 1,390 | 1,390 | 1,350 | 1,360 | -40 | -2.9% | 1,307,100 |
2016/09/09 | 1,400 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 692,900 |
2016/09/08 | 1,400 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 916,500 |
2016/09/07 | 1,420 | 1,430 | 1,410 | 1,410 | -30 | -2.1% | 831,100 |
2016/09/06 | 1,420 | 1,450 | 1,400 | 1,440 | +20 | +1.4% | 1,616,300 |
2016/09/05 | 1,420 | 1,430 | 1,400 | 1,420 | +10 | +0.7% | 969,500 |
2016/09/02 | 1,400 | 1,410 | 1,390 | 1,410 | -10 | -0.7% | 1,078,900 |
2016/09/01 | 1,410 | 1,430 | 1,390 | 1,420 | -10 | -0.7% | 1,862,100 |
2016/08/31 | 1,340 | 1,430 | 1,330 | 1,430 | +80 | +5.9% | 4,053,600 |
2016/08/30 | 1,330 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 1,516,000 |
2016/08/29 | 1,350 | 1,350 | 1,300 | 1,310 | ±0 | ±0% | 2,513,900 |
1951~
2000
件表示中 / 6826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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.27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 |
KOKUSAI | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
ヒロセ電 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67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 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.55倍 | 0.92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 |
ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.87倍 | 3.23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