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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,380 | 1,400 | 1,260 | 1,290 | -60 | -4.4% | 5,624,300 |
2016/03/30 | 1,350 | 1,400 | 1,320 | 1,350 | +50 | +3.8% | 3,521,000 |
2016/03/29 | 1,310 | 1,320 | 1,230 | 1,300 | -10 | -0.8% | 2,914,000 |
2016/03/28 | 1,340 | 1,360 | 1,290 | 1,310 | +50 | +4% | 3,116,200 |
2016/03/25 | 1,290 | 1,300 | 1,240 | 1,260 | -20 | -1.6% | 2,595,900 |
2016/03/24 | 1,300 | 1,300 | 1,260 | 1,280 | -30 | -2.3% | 1,232,100 |
2016/03/23 | 1,320 | 1,350 | 1,300 | 1,310 | +20 | +1.6% | 1,742,800 |
2016/03/22 | 1,280 | 1,350 | 1,270 | 1,290 | -90 | -6.5% | 4,185,900 |
2016/03/18 | 1,410 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 1,130,600 |
2016/03/17 | 1,360 | 1,400 | 1,360 | 1,380 | +40 | +3% | 1,615,500 |
2016/03/16 | 1,370 | 1,410 | 1,330 | 1,340 | -180 | -11.8% | 4,239,100 |
2016/03/15 | 1,530 | 1,540 | 1,510 | 1,520 | -30 | -1.9% | 1,179,200 |
2016/03/14 | 1,570 | 1,570 | 1,540 | 1,550 | -20 | -1.3% | 1,911,600 |
2016/03/11 | 1,540 | 1,580 | 1,530 | 1,570 | +10 | +0.6% | 1,608,100 |
2016/03/10 | 1,610 | 1,630 | 1,550 | 1,560 | -40 | -2.5% | 2,040,400 |
2016/03/09 | 1,530 | 1,610 | 1,510 | 1,600 | -10 | -0.6% | 2,519,100 |
2016/03/08 | 1,640 | 1,670 | 1,590 | 1,610 | -10 | -0.6% | 3,495,800 |
2016/03/07 | 1,610 | 1,640 | 1,560 | 1,620 | +110 | +7.3% | 5,634,900 |
2016/03/04 | 1,500 | 1,570 | 1,470 | 1,510 | +130 | +9.4% | 6,517,300 |
2016/03/03 | 1,300 | 1,400 | 1,290 | 1,380 | +70 | +5.3% | 3,114,900 |
2016/03/02 | 1,290 | 1,310 | 1,280 | 1,310 | +30 | +2.3% | 1,761,200 |
2016/03/01 | 1,280 | 1,290 | 1,250 | 1,280 | -10 | -0.8% | 1,893,200 |
2016/02/29 | 1,280 | 1,300 | 1,260 | 1,290 | -30 | -2.3% | 3,083,200 |
2016/02/26 | 1,350 | 1,360 | 1,250 | 1,320 | -170 | -11.4% | 10,394,800 |
2016/02/25 | 1,760 | 1,840 | 1,360 | 1,490 | -250 | -14.4% | 19,414,200 |
2016/02/24 | 1,760 | 1,780 | 1,650 | 1,740 | -50 | -2.8% | 3,529,200 |
2016/02/23 | 1,760 | 1,840 | 1,750 | 1,790 | +60 | +3.5% | 6,456,500 |
2016/02/22 | 1,700 | 1,730 | 1,670 | 1,730 | +60 | +3.6% | 2,902,300 |
2016/02/19 | 1,730 | 1,740 | 1,660 | 1,670 | +10 | +0.6% | 4,275,300 |
2016/02/18 | 1,620 | 1,690 | 1,600 | 1,660 | +100 | +6.4% | 3,469,600 |
2016/02/17 | 1,530 | 1,580 | 1,520 | 1,560 | +50 | +3.3% | 2,157,300 |
2016/02/16 | 1,470 | 1,570 | 1,470 | 1,510 | +20 | +1.3% | 2,570,800 |
2016/02/15 | 1,520 | 1,530 | 1,450 | 1,490 | +100 | +7.2% | 2,148,200 |
2016/02/12 | 1,470 | 1,480 | 1,380 | 1,390 | -160 | -10.3% | 4,785,000 |
2016/02/10 | 1,670 | 1,690 | 1,500 | 1,550 | -100 | -6.1% | 5,371,900 |
2016/02/09 | 1,720 | 1,760 | 1,630 | 1,650 | -120 | -6.8% | 5,090,600 |
2016/02/08 | 1,790 | 1,820 | 1,700 | 1,770 | +10 | +0.6% | 10,940,600 |
2016/02/05 | 1,550 | 1,860 | 1,530 | 1,760 | +160 | +10% | 39,591,900 |
2016/02/04 | 1,370 | 1,720 | 1,350 | 1,600 | +230 | +16.8% | 31,263,200 |
2016/02/03 | 1,400 | 1,410 | 1,360 | 1,370 | -60 | -4.2% | 2,301,000 |
2016/02/02 | 1,420 | 1,450 | 1,380 | 1,430 | ±0 | ±0% | 2,953,400 |
2016/02/01 | 1,410 | 1,440 | 1,340 | 1,430 | +40 | +2.9% | 7,350,500 |
2016/01/29 | 1,380 | 1,410 | 1,350 | 1,390 | +10 | +0.7% | 5,629,800 |
2016/01/28 | 1,340 | 1,400 | 1,340 | 1,380 | +50 | +3.8% | 5,375,100 |
2016/01/27 | 1,300 | 1,350 | 1,300 | 1,330 | +50 | +3.9% | 3,176,700 |
2016/01/26 | 1,290 | 1,300 | 1,260 | 1,280 | -10 | -0.8% | 3,063,800 |
2016/01/25 | 1,330 | 1,340 | 1,260 | 1,290 | -30 | -2.3% | 5,402,700 |
2016/01/22 | 1,370 | 1,430 | 1,300 | 1,320 | +40 | +3.1% | 9,684,800 |
2016/01/21 | 1,200 | 1,510 | 1,190 | 1,280 | +70 | +5.8% | 22,395,600 |
2016/01/20 | 1,260 | 1,280 | 1,210 | 1,210 | -50 | -4% | 4,610,600 |
2101~
2150
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