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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 2,940 | 2,940 | 2,830 | 2,900 | -80 | -2.7% | 4,218,200 |
| 2017/01/16 | 3,020 | 3,040 | 2,960 | 2,980 | -110 | -3.6% | 4,018,500 |
| 2017/01/13 | 3,080 | 3,090 | 2,970 | 3,090 | -60 | -1.9% | 7,326,600 |
| 2017/01/12 | 3,160 | 3,190 | 3,110 | 3,150 | -50 | -1.6% | 3,467,100 |
| 2017/01/11 | 3,200 | 3,250 | 3,180 | 3,200 | -30 | -0.9% | 3,679,900 |
| 2017/01/10 | 3,260 | 3,290 | 3,100 | 3,230 | +70 | +2.2% | 6,481,700 |
| 2017/01/06 | 3,260 | 3,480 | 3,150 | 3,160 | -90 | -2.8% | 18,738,500 |
| 2017/01/05 | 2,990 | 3,260 | 2,970 | 3,250 | +320 | +10.9% | 15,163,300 |
| 2017/01/04 | 2,820 | 2,980 | 2,810 | 2,930 | +230 | +8.5% | 9,119,800 |
| 2016/12/30 | 2,700 | 2,740 | 2,650 | 2,700 | ±0 | ±0% | 3,284,400 |
| 2016/12/29 | 2,750 | 2,790 | 2,630 | 2,700 | -10 | -0.4% | 8,046,600 |
| 2016/12/28 | 2,540 | 2,730 | 2,530 | 2,710 | +240 | +9.7% | 10,319,500 |
| 2016/12/27 | 2,380 | 2,490 | 2,350 | 2,470 | +90 | +3.8% | 5,408,200 |
| 2016/12/26 | 2,380 | 2,410 | 2,360 | 2,380 | +30 | +1.3% | 1,469,800 |
| 2016/12/22 | 2,350 | 2,370 | 2,330 | 2,350 | -20 | -0.8% | 1,878,200 |
| 2016/12/21 | 2,390 | 2,450 | 2,370 | 2,370 | ±0 | ±0% | 2,719,900 |
| 2016/12/20 | 2,330 | 2,420 | 2,320 | 2,370 | +60 | +2.6% | 2,768,700 |
| 2016/12/19 | 2,280 | 2,320 | 2,240 | 2,310 | -50 | -2.1% | 3,129,300 |
| 2016/12/16 | 2,450 | 2,450 | 2,330 | 2,360 | -80 | -3.3% | 3,751,600 |
| 2016/12/15 | 2,450 | 2,520 | 2,400 | 2,440 | -10 | -0.4% | 3,741,000 |
| 2016/12/14 | 2,440 | 2,470 | 2,420 | 2,450 | ±0 | ±0% | 2,001,300 |
| 2016/12/13 | 2,440 | 2,480 | 2,410 | 2,450 | -50 | -2% | 2,528,000 |
| 2016/12/12 | 2,580 | 2,600 | 2,430 | 2,500 | +10 | +0.4% | 6,564,000 |
| 2016/12/09 | 2,600 | 2,650 | 2,370 | 2,490 | +10 | +0.4% | 9,745,300 |
| 2016/12/08 | 2,400 | 2,490 | 2,370 | 2,480 | +210 | +9.3% | 10,099,300 |
| 2016/12/07 | 2,150 | 2,320 | 2,130 | 2,270 | +190 | +9.1% | 9,991,300 |
| 2016/12/06 | 1,950 | 2,160 | 1,940 | 2,080 | +160 | +8.3% | 8,439,900 |
| 2016/12/05 | 1,890 | 1,930 | 1,880 | 1,920 | +20 | +1.1% | 2,022,000 |
| 2016/12/02 | 1,900 | 1,910 | 1,880 | 1,900 | ±0 | ±0% | 1,257,900 |
| 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 |
2051～
2100
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
