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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 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 |
| 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 |
2051～
2100
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
