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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,600 | 1,620 | 1,570 | 1,580 | -20 | -1.3% | 5,021,900 |
| 2015/06/25 | 1,610 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 1,567,900 |
| 2015/06/24 | 1,610 | 1,630 | 1,590 | 1,620 | -10 | -0.6% | 4,257,000 |
| 2015/06/23 | 1,650 | 1,660 | 1,600 | 1,630 | -30 | -1.8% | 6,101,000 |
| 2015/06/22 | 1,670 | 1,710 | 1,650 | 1,660 | -10 | -0.6% | 5,332,600 |
| 2015/06/19 | 1,660 | 1,670 | 1,630 | 1,670 | +20 | +1.2% | 4,500,300 |
| 2015/06/18 | 1,690 | 1,690 | 1,650 | 1,650 | -30 | -1.8% | 2,015,500 |
| 2015/06/17 | 1,710 | 1,710 | 1,680 | 1,680 | -20 | -1.2% | 1,812,200 |
| 2015/06/16 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 627,700 |
| 2015/06/15 | 1,710 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 833,500 |
| 2015/06/12 | 1,710 | 1,710 | 1,700 | 1,700 | -20 | -1.2% | 1,024,500 |
| 2015/06/11 | 1,710 | 1,720 | 1,700 | 1,720 | +30 | +1.8% | 1,996,200 |
| 2015/06/10 | 1,700 | 1,730 | 1,690 | 1,690 | +10 | +0.6% | 4,265,200 |
| 2015/06/09 | 1,680 | 1,690 | 1,660 | 1,680 | -10 | -0.6% | 3,366,600 |
| 2015/06/08 | 1,710 | 1,720 | 1,690 | 1,690 | -20 | -1.2% | 1,101,900 |
| 2015/06/05 | 1,710 | 1,720 | 1,680 | 1,710 | -10 | -0.6% | 5,018,000 |
| 2015/06/04 | 1,720 | 1,740 | 1,720 | 1,720 | ±0 | ±0% | 1,252,300 |
| 2015/06/03 | 1,710 | 1,730 | 1,700 | 1,720 | ±0 | ±0% | 3,024,500 |
| 2015/06/02 | 1,740 | 1,740 | 1,700 | 1,720 | -10 | -0.6% | 3,035,000 |
| 2015/06/01 | 1,720 | 1,760 | 1,710 | 1,730 | -10 | -0.6% | 3,337,500 |
| 2015/05/29 | 1,710 | 1,740 | 1,670 | 1,740 | +40 | +2.4% | 6,863,400 |
| 2015/05/28 | 1,730 | 1,740 | 1,700 | 1,700 | -20 | -1.2% | 3,440,300 |
| 2015/05/27 | 1,740 | 1,770 | 1,720 | 1,720 | -20 | -1.1% | 4,144,400 |
| 2015/05/26 | 1,710 | 1,770 | 1,710 | 1,740 | +10 | +0.6% | 5,221,200 |
| 2015/05/25 | 1,680 | 1,770 | 1,670 | 1,730 | +70 | +4.2% | 7,973,500 |
| 2015/05/22 | 1,660 | 1,680 | 1,640 | 1,660 | +10 | +0.6% | 5,417,100 |
| 2015/05/21 | 1,670 | 1,700 | 1,650 | 1,650 | -20 | -1.2% | 6,639,300 |
| 2015/05/20 | 1,710 | 1,730 | 1,670 | 1,670 | -40 | -2.3% | 10,587,300 |
| 2015/05/19 | 1,660 | 1,740 | 1,630 | 1,710 | +20 | +1.2% | 16,539,700 |
| 2015/05/18 | 1,820 | 1,850 | 1,610 | 1,690 | -170 | -9.1% | 28,103,600 |
| 2015/05/15 | 2,010 | 2,040 | 1,770 | 1,860 | -140 | -7% | 24,566,500 |
| 2015/05/14 | 2,000 | 2,070 | 1,990 | 2,000 | -20 | -1% | 9,331,800 |
| 2015/05/13 | 2,120 | 2,170 | 2,000 | 2,020 | -90 | -4.3% | 17,329,200 |
| 2015/05/12 | 1,950 | 2,130 | 1,930 | 2,110 | +210 | +11.1% | 18,732,900 |
| 2015/05/11 | 1,780 | 2,100 | 1,780 | 1,900 | -680 | -26.4% | 32,894,300 |
| 2015/05/08 | 2,560 | 2,610 | 2,560 | 2,580 | +10 | +0.4% | 1,070,000 |
| 2015/05/07 | 2,580 | 2,610 | 2,550 | 2,570 | -30 | -1.2% | 1,130,100 |
| 2015/05/01 | 2,570 | 2,620 | 2,540 | 2,600 | ±0 | ±0% | 2,130,400 |
| 2015/04/30 | 2,610 | 2,630 | 2,590 | 2,600 | -20 | -0.8% | 1,699,500 |
| 2015/04/28 | 2,640 | 2,680 | 2,620 | 2,620 | -30 | -1.1% | 1,583,100 |
| 2015/04/27 | 2,690 | 2,700 | 2,630 | 2,650 | -30 | -1.1% | 1,362,800 |
| 2015/04/24 | 2,730 | 2,730 | 2,670 | 2,680 | -40 | -1.5% | 2,009,900 |
| 2015/04/23 | 2,660 | 2,730 | 2,660 | 2,720 | +80 | +3% | 3,983,400 |
| 2015/04/22 | 2,600 | 2,650 | 2,580 | 2,640 | +50 | +1.9% | 3,416,600 |
| 2015/04/21 | 2,590 | 2,600 | 2,550 | 2,590 | +20 | +0.8% | 2,261,600 |
| 2015/04/20 | 2,570 | 2,630 | 2,550 | 2,570 | -40 | -1.5% | 3,766,200 |
| 2015/04/17 | 2,830 | 2,890 | 2,570 | 2,610 | -160 | -5.8% | 10,370,400 |
| 2015/04/16 | 2,640 | 2,810 | 2,630 | 2,770 | +120 | +4.5% | 10,630,300 |
| 2015/04/15 | 2,640 | 2,690 | 2,610 | 2,650 | +10 | +0.4% | 3,157,300 |
| 2015/04/14 | 2,510 | 2,670 | 2,510 | 2,640 | +140 | +5.6% | 6,722,800 |
2301～
2350
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
