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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,310 | 1,310 | 1,270 | 1,310 | -20 | -1.5% | 1,386,100 |
| 2016/08/25 | 1,340 | 1,350 | 1,310 | 1,330 | +20 | +1.5% | 879,000 |
| 2016/08/24 | 1,330 | 1,350 | 1,310 | 1,310 | ±0 | ±0% | 1,188,600 |
| 2016/08/23 | 1,350 | 1,380 | 1,310 | 1,310 | -70 | -5.1% | 2,184,000 |
| 2016/08/22 | 1,360 | 1,390 | 1,340 | 1,380 | +30 | +2.2% | 1,892,700 |
| 2016/08/19 | 1,310 | 1,370 | 1,290 | 1,350 | +40 | +3.1% | 3,388,900 |
| 2016/08/18 | 1,430 | 1,430 | 1,310 | 1,310 | -100 | -7.1% | 12,798,600 |
| 2016/08/17 | 1,260 | 1,450 | 1,250 | 1,410 | +200 | +16.5% | 10,480,300 |
| 2016/08/16 | 1,200 | 1,210 | 1,170 | 1,210 | +40 | +3.4% | 2,977,300 |
| 2016/08/15 | 1,130 | 1,240 | 1,110 | 1,170 | +110 | +10.4% | 6,408,600 |
| 2016/08/12 | 1,030 | 1,080 | 970 | 1,060 | +170 | +19.1% | 5,627,400 |
| 2016/08/10 | 890 | 910 | 890 | 890 | ±0 | ±0% | 449,000 |
| 2016/08/09 | 900 | 910 | 890 | 890 | -10 | -1.1% | 568,900 |
| 2016/08/08 | 910 | 920 | 900 | 900 | -10 | -1.1% | 716,800 |
| 2016/08/05 | 900 | 910 | 900 | 910 | +10 | +1.1% | 450,000 |
| 2016/08/04 | 910 | 920 | 900 | 900 | ±0 | ±0% | 1,050,100 |
| 2016/08/03 | 900 | 920 | 900 | 900 | -10 | -1.1% | 754,000 |
| 2016/08/02 | 890 | 920 | 890 | 910 | +10 | +1.1% | 1,070,100 |
| 2016/08/01 | 910 | 920 | 870 | 900 | -20 | -2.2% | 2,101,900 |
| 2016/07/29 | 930 | 940 | 900 | 920 | -20 | -2.1% | 8,689,500 |
| 2016/07/28 | 960 | 960 | 940 | 940 | -20 | -2.1% | 1,620,300 |
| 2016/07/27 | 970 | 980 | 950 | 960 | +10 | +1.1% | 1,406,100 |
| 2016/07/26 | 980 | 990 | 950 | 950 | -30 | -3.1% | 2,457,300 |
| 2016/07/25 | 980 | 1,000 | 980 | 980 | -30 | -3% | 1,858,500 |
| 2016/07/22 | 1,010 | 1,020 | 1,000 | 1,010 | -20 | -1.9% | 1,216,800 |
| 2016/07/21 | 1,040 | 1,060 | 1,020 | 1,030 | -10 | -1% | 1,125,500 |
| 2016/07/20 | 1,070 | 1,080 | 1,040 | 1,040 | -20 | -1.9% | 1,393,000 |
| 2016/07/19 | 1,070 | 1,080 | 1,060 | 1,060 | -30 | -2.8% | 626,800 |
| 2016/07/15 | 1,070 | 1,090 | 1,060 | 1,090 | +30 | +2.8% | 818,300 |
| 2016/07/14 | 1,050 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 818,900 |
| 2016/07/13 | 1,120 | 1,120 | 1,040 | 1,040 | -60 | -5.5% | 1,821,300 |
| 2016/07/12 | 1,070 | 1,100 | 1,060 | 1,100 | +40 | +3.8% | 1,623,600 |
| 2016/07/11 | 1,050 | 1,060 | 1,040 | 1,060 | +30 | +2.9% | 842,000 |
| 2016/07/08 | 1,020 | 1,050 | 990 | 1,030 | +10 | +1% | 1,310,100 |
| 2016/07/07 | 1,030 | 1,060 | 1,010 | 1,020 | +10 | +1% | 1,123,000 |
| 2016/07/06 | 1,000 | 1,020 | 990 | 1,010 | ±0 | ±0% | 1,000,500 |
| 2016/07/05 | 1,050 | 1,060 | 1,000 | 1,010 | -60 | -5.6% | 1,588,900 |
| 2016/07/04 | 1,090 | 1,090 | 1,050 | 1,070 | -30 | -2.7% | 1,215,800 |
| 2016/07/01 | 1,120 | 1,130 | 1,090 | 1,100 | ±0 | ±0% | 1,054,700 |
| 2016/06/30 | 1,080 | 1,120 | 1,080 | 1,100 | +40 | +3.8% | 1,599,400 |
| 2016/06/29 | 1,070 | 1,100 | 1,050 | 1,060 | +40 | +3.9% | 1,819,100 |
| 2016/06/28 | 960 | 1,040 | 950 | 1,020 | +70 | +7.4% | 3,148,100 |
| 2016/06/27 | 1,080 | 1,110 | 940 | 950 | -160 | -14.4% | 4,932,600 |
| 2016/06/24 | 1,210 | 1,240 | 1,050 | 1,110 | -220 | -16.5% | 6,481,500 |
| 2016/06/23 | 1,300 | 1,360 | 1,290 | 1,330 | +80 | +6.4% | 2,361,800 |
| 2016/06/22 | 1,240 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 936,000 |
| 2016/06/21 | 1,250 | 1,280 | 1,250 | 1,250 | -10 | -0.8% | 713,800 |
| 2016/06/20 | 1,240 | 1,280 | 1,240 | 1,260 | +40 | +3.3% | 885,000 |
| 2016/06/17 | 1,250 | 1,270 | 1,220 | 1,220 | -20 | -1.6% | 1,062,100 |
| 2016/06/16 | 1,280 | 1,290 | 1,240 | 1,240 | -50 | -3.9% | 1,203,500 |
2001～
2050
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
