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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 3,320 | 3,340 | 3,250 | 3,270 | -20 | -0.6% | 2,328,800 |
| 2017/02/14 | 3,360 | 3,360 | 3,260 | 3,290 | -30 | -0.9% | 2,423,400 |
| 2017/02/13 | 3,340 | 3,390 | 3,270 | 3,320 | +30 | +0.9% | 3,498,300 |
| 2017/02/10 | 3,380 | 3,460 | 3,170 | 3,290 | -20 | -0.6% | 9,089,600 |
| 2017/02/09 | 3,250 | 3,330 | 3,210 | 3,310 | +80 | +2.5% | 4,876,100 |
| 2017/02/08 | 3,140 | 3,230 | 3,110 | 3,230 | +120 | +3.9% | 3,133,800 |
| 2017/02/07 | 3,130 | 3,140 | 3,100 | 3,110 | -80 | -2.5% | 2,192,500 |
| 2017/02/06 | 3,250 | 3,270 | 3,180 | 3,190 | +60 | +1.9% | 4,328,000 |
| 2017/02/03 | 3,150 | 3,160 | 3,120 | 3,130 | +20 | +0.6% | 2,318,700 |
| 2017/02/02 | 3,090 | 3,140 | 3,080 | 3,110 | +40 | +1.3% | 2,335,300 |
| 2017/02/01 | 3,000 | 3,070 | 2,970 | 3,070 | +30 | +1% | 1,724,600 |
| 2017/01/31 | 3,040 | 3,080 | 3,010 | 3,040 | -70 | -2.3% | 1,675,700 |
| 2017/01/30 | 3,130 | 3,170 | 3,110 | 3,110 | -10 | -0.3% | 2,002,300 |
| 2017/01/27 | 3,140 | 3,140 | 3,100 | 3,120 | +10 | +0.3% | 1,393,300 |
| 2017/01/26 | 3,110 | 3,140 | 3,080 | 3,110 | +50 | +1.6% | 2,815,100 |
| 2017/01/25 | 3,070 | 3,080 | 3,030 | 3,060 | +40 | +1.3% | 1,538,100 |
| 2017/01/24 | 3,050 | 3,090 | 3,000 | 3,020 | -30 | -1% | 2,117,600 |
| 2017/01/23 | 3,090 | 3,110 | 3,040 | 3,050 | +80 | +2.7% | 4,388,800 |
| 2017/01/20 | 2,920 | 2,990 | 2,900 | 2,970 | +10 | +0.3% | 2,087,400 |
| 2017/01/19 | 2,870 | 3,020 | 2,870 | 2,960 | +130 | +4.6% | 4,695,100 |
| 2017/01/18 | 2,780 | 2,840 | 2,750 | 2,830 | -70 | -2.4% | 4,608,200 |
2001～
2050
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 | 67,700円 | -14.4% | -71.7% | 0.00% | 43.96倍 | 2.86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 | 176,200円 | -5.3% | -12.5% | 3.18% | 22.72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 | 153,300円 | +7.3% | -23.0% | 2.48% | 25.38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 | 1,037,000円 | +5.6% | +3.6% | 2.80% | 12.10倍 | 1.39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 | 278,800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
