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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,920 | 1,920 | 1,890 | 1,900 | +10 | +0.5% | 1,978,700 |
| 2016/11/30 | 1,850 | 1,890 | 1,840 | 1,890 | +50 | +2.7% | 2,098,200 |
| 2016/11/29 | 1,840 | 1,870 | 1,840 | 1,840 | -20 | -1.1% | 1,069,200 |
| 2016/11/28 | 1,850 | 1,870 | 1,830 | 1,860 | +20 | +1.1% | 1,202,700 |
| 2016/11/25 | 1,900 | 1,900 | 1,840 | 1,840 | -50 | -2.6% | 2,710,600 |
| 2016/11/24 | 1,870 | 1,890 | 1,850 | 1,890 | +60 | +3.3% | 2,343,900 |
| 2016/11/22 | 1,830 | 1,850 | 1,820 | 1,830 | ±0 | ±0% | 1,016,700 |
| 2016/11/21 | 1,830 | 1,860 | 1,790 | 1,830 | +30 | +1.7% | 3,919,600 |
| 2016/11/18 | 1,750 | 1,810 | 1,740 | 1,800 | +70 | +4% | 3,590,100 |
| 2016/11/17 | 1,720 | 1,750 | 1,720 | 1,730 | -10 | -0.6% | 726,700 |
| 2016/11/16 | 1,740 | 1,740 | 1,710 | 1,740 | +10 | +0.6% | 1,010,200 |
| 2016/11/15 | 1,740 | 1,750 | 1,710 | 1,730 | ±0 | ±0% | 1,151,400 |
| 2016/11/14 | 1,710 | 1,750 | 1,710 | 1,730 | +20 | +1.2% | 1,643,300 |
| 2016/11/11 | 1,730 | 1,740 | 1,700 | 1,710 | -30 | -1.7% | 1,636,000 |
| 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 |
1951～
2000
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
