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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,270 | 1,290 | 1,240 | 1,260 | +30 | +2.4% | 5,484,600 |
| 2016/01/18 | 1,200 | 1,270 | 1,160 | 1,230 | -20 | -1.6% | 7,074,600 |
| 2016/01/15 | 1,210 | 1,340 | 1,160 | 1,250 | +160 | +14.7% | 18,760,200 |
| 2016/01/14 | 1,100 | 1,110 | 1,080 | 1,090 | -50 | -4.4% | 2,486,900 |
| 2016/01/13 | 1,130 | 1,160 | 1,080 | 1,140 | +20 | +1.8% | 3,556,700 |
| 2016/01/12 | 1,200 | 1,230 | 1,110 | 1,120 | -20 | -1.8% | 5,314,200 |
| 2016/01/08 | 1,130 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 1,092,500 |
| 2016/01/07 | 1,150 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 875,000 |
| 2016/01/06 | 1,210 | 1,220 | 1,150 | 1,180 | -40 | -3.3% | 2,152,100 |
| 2016/01/05 | 1,240 | 1,280 | 1,220 | 1,220 | -20 | -1.6% | 2,100,600 |
| 2016/01/04 | 1,260 | 1,290 | 1,220 | 1,240 | -10 | -0.8% | 2,199,700 |
| 2015/12/30 | 1,200 | 1,290 | 1,190 | 1,250 | +50 | +4.2% | 3,696,100 |
| 2015/12/29 | 1,180 | 1,220 | 1,170 | 1,200 | +20 | +1.7% | 2,308,600 |
| 2015/12/28 | 1,130 | 1,210 | 1,120 | 1,180 | +80 | +7.3% | 3,688,900 |
| 2015/12/25 | 1,140 | 1,150 | 1,080 | 1,100 | -50 | -4.3% | 2,778,100 |
| 2015/12/24 | 1,160 | 1,210 | 1,140 | 1,150 | -20 | -1.7% | 3,309,800 |
| 2015/12/22 | 1,200 | 1,300 | 1,160 | 1,170 | -30 | -2.5% | 10,043,000 |
| 2015/12/21 | 1,220 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 1,919,800 |
| 2015/12/18 | 1,210 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 2,271,400 |
| 2015/12/17 | 1,240 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 1,503,200 |
| 2015/12/16 | 1,240 | 1,260 | 1,210 | 1,220 | -20 | -1.6% | 2,736,700 |
| 2015/12/15 | 1,250 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 1,380,200 |
| 2015/12/14 | 1,250 | 1,270 | 1,240 | 1,260 | -10 | -0.8% | 1,530,000 |
| 2015/12/11 | 1,250 | 1,350 | 1,240 | 1,270 | +20 | +1.6% | 5,420,500 |
| 2015/12/10 | 1,250 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 1,606,600 |
| 2015/12/09 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 1,538,000 |
| 2015/12/08 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 1,625,100 |
| 2015/12/07 | 1,310 | 1,310 | 1,290 | 1,290 | +10 | +0.8% | 1,565,100 |
| 2015/12/04 | 1,280 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 1,422,600 |
| 2015/12/03 | 1,280 | 1,310 | 1,280 | 1,290 | -10 | -0.8% | 3,344,200 |
| 2015/12/02 | 1,400 | 1,400 | 1,300 | 1,300 | +40 | +3.2% | 5,621,900 |
| 2015/12/01 | 1,290 | 1,330 | 1,260 | 1,260 | ±0 | ±0% | 4,021,200 |
| 2015/11/30 | 1,310 | 1,350 | 1,260 | 1,260 | -60 | -4.5% | 13,612,500 |
| 2015/11/27 | 1,410 | 1,440 | 1,320 | 1,320 | -80 | -5.7% | 3,935,200 |
| 2015/11/26 | 1,480 | 1,510 | 1,390 | 1,400 | -100 | -6.7% | 5,375,600 |
| 2015/11/25 | 1,570 | 1,720 | 1,500 | 1,500 | ±0 | ±0% | 13,030,300 |
| 2015/11/24 | 1,320 | 1,800 | 1,320 | 1,500 | +180 | +13.6% | 19,346,200 |
| 2015/11/20 | 1,300 | 1,350 | 1,300 | 1,320 | +60 | +4.8% | 3,911,200 |
| 2015/11/19 | 1,210 | 1,280 | 1,190 | 1,260 | +60 | +5% | 4,706,700 |
| 2015/11/18 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 2,088,900 |
| 2015/11/17 | 1,220 | 1,230 | 1,200 | 1,220 | +10 | +0.8% | 1,843,700 |
| 2015/11/16 | 1,220 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 1,375,700 |
| 2015/11/13 | 1,220 | 1,250 | 1,210 | 1,230 | -20 | -1.6% | 2,590,600 |
| 2015/11/12 | 1,270 | 1,270 | 1,240 | 1,250 | -40 | -3.1% | 3,845,900 |
| 2015/11/11 | 1,300 | 1,320 | 1,290 | 1,290 | -10 | -0.8% | 2,640,100 |
| 2015/11/10 | 1,310 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,429,700 |
| 2015/11/09 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 826,300 |
| 2015/11/06 | 1,320 | 1,330 | 1,300 | 1,320 | -10 | -0.8% | 1,417,300 |
| 2015/11/05 | 1,310 | 1,340 | 1,290 | 1,330 | +20 | +1.5% | 2,569,400 |
| 2015/11/04 | 1,300 | 1,340 | 1,290 | 1,310 | +20 | +1.6% | 2,766,100 |
2151～
2200
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
