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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 1,280 | 1,310 | 1,260 | 1,290 | ±0 | ±0% | 1,167,100 |
2016/06/14 | 1,320 | 1,330 | 1,280 | 1,290 | -30 | -2.3% | 1,261,200 |
2016/06/13 | 1,360 | 1,360 | 1,320 | 1,320 | -50 | -3.6% | 964,400 |
2016/06/10 | 1,380 | 1,400 | 1,370 | 1,370 | -10 | -0.7% | 816,000 |
2016/06/09 | 1,420 | 1,420 | 1,380 | 1,380 | -40 | -2.8% | 805,100 |
2016/06/08 | 1,390 | 1,430 | 1,390 | 1,420 | +30 | +2.2% | 848,900 |
2016/06/07 | 1,390 | 1,400 | 1,380 | 1,390 | +20 | +1.5% | 677,700 |
2016/06/06 | 1,390 | 1,400 | 1,370 | 1,370 | -40 | -2.8% | 766,200 |
2016/06/03 | 1,410 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 450,000 |
2016/06/02 | 1,440 | 1,450 | 1,400 | 1,410 | -50 | -3.4% | 1,087,400 |
2016/06/01 | 1,490 | 1,500 | 1,450 | 1,460 | -40 | -2.7% | 1,064,300 |
2016/05/31 | 1,490 | 1,510 | 1,490 | 1,500 | +10 | +0.7% | 1,041,300 |
2016/05/30 | 1,490 | 1,520 | 1,470 | 1,490 | +20 | +1.4% | 2,039,900 |
2016/05/27 | 1,420 | 1,470 | 1,420 | 1,470 | +60 | +4.3% | 2,016,400 |
2016/05/26 | 1,390 | 1,420 | 1,380 | 1,410 | +30 | +2.2% | 1,241,500 |
2016/05/25 | 1,390 | 1,400 | 1,380 | 1,380 | +10 | +0.7% | 622,900 |
2016/05/24 | 1,390 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 651,400 |
2016/05/23 | 1,390 | 1,400 | 1,380 | 1,390 | ±0 | ±0% | 773,400 |
2016/05/20 | 1,410 | 1,410 | 1,380 | 1,390 | -10 | -0.7% | 599,200 |
2016/05/19 | 1,430 | 1,430 | 1,400 | 1,400 | +10 | +0.7% | 1,267,600 |
2016/05/18 | 1,370 | 1,420 | 1,360 | 1,390 | +40 | +3% | 1,918,600 |
2016/05/17 | 1,330 | 1,360 | 1,320 | 1,350 | +30 | +2.3% | 804,900 |
2016/05/16 | 1,330 | 1,340 | 1,310 | 1,320 | -10 | -0.8% | 932,200 |
2016/05/13 | 1,280 | 1,400 | 1,280 | 1,330 | +30 | +2.3% | 3,846,500 |
2016/05/12 | 1,310 | 1,330 | 1,290 | 1,300 | -10 | -0.8% | 935,400 |
2016/05/11 | 1,340 | 1,350 | 1,310 | 1,310 | -20 | -1.5% | 1,044,800 |
2016/05/10 | 1,330 | 1,340 | 1,300 | 1,330 | +20 | +1.5% | 1,101,100 |
2016/05/09 | 1,280 | 1,320 | 1,270 | 1,310 | +20 | +1.6% | 1,188,100 |
2016/05/06 | 1,310 | 1,330 | 1,260 | 1,290 | -120 | -8.5% | 4,399,200 |
2016/05/02 | 1,420 | 1,440 | 1,400 | 1,410 | -70 | -4.7% | 1,852,800 |
2016/04/28 | 1,530 | 1,550 | 1,470 | 1,480 | -60 | -3.9% | 2,906,200 |
2016/04/27 | 1,540 | 1,550 | 1,510 | 1,540 | +20 | +1.3% | 1,847,900 |
2016/04/26 | 1,530 | 1,560 | 1,490 | 1,520 | ±0 | ±0% | 2,846,700 |
2016/04/25 | 1,490 | 1,550 | 1,480 | 1,520 | +70 | +4.8% | 3,359,300 |
2016/04/22 | 1,390 | 1,460 | 1,380 | 1,450 | +70 | +5.1% | 3,471,100 |
2016/04/21 | 1,370 | 1,390 | 1,360 | 1,380 | +20 | +1.5% | 1,764,300 |
2016/04/20 | 1,350 | 1,370 | 1,340 | 1,360 | +10 | +0.7% | 876,900 |
2016/04/19 | 1,340 | 1,350 | 1,330 | 1,350 | +30 | +2.3% | 829,200 |
2016/04/18 | 1,320 | 1,330 | 1,310 | 1,320 | -40 | -2.9% | 1,233,500 |
2016/04/15 | 1,360 | 1,380 | 1,350 | 1,360 | -10 | -0.7% | 1,135,400 |
2016/04/14 | 1,390 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 1,624,500 |
2016/04/13 | 1,360 | 1,380 | 1,340 | 1,370 | +50 | +3.8% | 1,603,600 |
2016/04/12 | 1,290 | 1,340 | 1,290 | 1,320 | +40 | +3.1% | 2,467,700 |
2016/04/11 | 1,280 | 1,300 | 1,270 | 1,280 | ±0 | ±0% | 1,111,600 |
2016/04/08 | 1,250 | 1,290 | 1,230 | 1,280 | +20 | +1.6% | 1,615,900 |
2016/04/07 | 1,280 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 978,300 |
2016/04/06 | 1,260 | 1,280 | 1,250 | 1,270 | -10 | -0.8% | 1,417,400 |
2016/04/05 | 1,300 | 1,310 | 1,260 | 1,280 | -20 | -1.5% | 1,508,000 |
2016/04/04 | 1,290 | 1,330 | 1,280 | 1,300 | +50 | +4% | 2,595,500 |
2016/04/01 | 1,270 | 1,310 | 1,250 | 1,250 | -40 | -3.1% | 2,784,300 |
2051~
2100
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