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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/11/02 | 1,300 | 1,300 | 1,260 | 1,290 | -40 | -3% | 3,436,900 |
| 2015/10/30 | 1,340 | 1,360 | 1,330 | 1,330 | -20 | -1.5% | 1,467,600 |
| 2015/10/29 | 1,360 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 3,388,400 |
| 2015/10/28 | 1,370 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 1,593,400 |
| 2015/10/27 | 1,350 | 1,390 | 1,340 | 1,380 | +10 | +0.7% | 2,918,800 |
| 2015/10/26 | 1,360 | 1,380 | 1,360 | 1,370 | +10 | +0.7% | 1,505,600 |
| 2015/10/23 | 1,380 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 1,229,700 |
| 2015/10/22 | 1,380 | 1,380 | 1,350 | 1,360 | -20 | -1.4% | 1,437,100 |
| 2015/10/21 | 1,360 | 1,390 | 1,350 | 1,380 | +20 | +1.5% | 1,663,600 |
| 2015/10/20 | 1,390 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 1,565,600 |
| 2015/10/19 | 1,410 | 1,420 | 1,370 | 1,390 | -30 | -2.1% | 2,100,200 |
| 2015/10/16 | 1,440 | 1,450 | 1,410 | 1,420 | +10 | +0.7% | 1,445,200 |
| 2015/10/15 | 1,410 | 1,440 | 1,400 | 1,410 | -40 | -2.8% | 2,494,200 |
| 2015/10/14 | 1,480 | 1,540 | 1,440 | 1,450 | -30 | -2% | 4,683,000 |
| 2015/10/13 | 1,520 | 1,530 | 1,460 | 1,480 | +90 | +6.5% | 8,181,400 |
| 2015/10/09 | 1,380 | 1,400 | 1,340 | 1,390 | +20 | +1.5% | 3,911,900 |
| 2015/10/08 | 1,380 | 1,410 | 1,370 | 1,370 | ±0 | ±0% | 2,940,900 |
| 2015/10/07 | 1,360 | 1,400 | 1,360 | 1,370 | +10 | +0.7% | 3,113,500 |
| 2015/10/06 | 1,380 | 1,400 | 1,350 | 1,360 | ±0 | ±0% | 1,941,800 |
| 2015/10/05 | 1,360 | 1,380 | 1,350 | 1,360 | ±0 | ±0% | 1,100,700 |
| 2015/10/02 | 1,370 | 1,400 | 1,350 | 1,360 | -40 | -2.9% | 1,603,500 |
| 2015/10/01 | 1,360 | 1,410 | 1,330 | 1,400 | +30 | +2.2% | 3,949,500 |
| 2015/09/30 | 1,410 | 1,410 | 1,320 | 1,370 | -20 | -1.4% | 4,048,400 |
| 2015/09/29 | 1,460 | 1,470 | 1,380 | 1,390 | -80 | -5.4% | 3,836,900 |
| 2015/09/28 | 1,480 | 1,510 | 1,460 | 1,470 | +10 | +0.7% | 1,868,200 |
| 2015/09/25 | 1,470 | 1,510 | 1,390 | 1,460 | -90 | -5.8% | 7,291,200 |
| 2015/09/24 | 1,630 | 1,640 | 1,550 | 1,550 | -90 | -5.5% | 3,415,600 |
| 2015/09/18 | 1,660 | 1,660 | 1,640 | 1,640 | -20 | -1.2% | 1,150,700 |
| 2015/09/17 | 1,670 | 1,680 | 1,650 | 1,660 | -10 | -0.6% | 1,337,200 |
| 2015/09/16 | 1,670 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 404,400 |
| 2015/09/15 | 1,670 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 1,863,500 |
| 2015/09/14 | 1,680 | 1,690 | 1,650 | 1,650 | -10 | -0.6% | 1,917,300 |
| 2015/09/11 | 1,690 | 1,710 | 1,660 | 1,660 | -40 | -2.4% | 1,404,800 |
| 2015/09/10 | 1,690 | 1,720 | 1,680 | 1,700 | -20 | -1.2% | 1,322,100 |
| 2015/09/09 | 1,680 | 1,720 | 1,660 | 1,720 | +80 | +4.9% | 1,583,200 |
2301～
2350
件表示中 / 6941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 | 82,900円 | -8.3% | - | 0.00% | 53.83倍 | 4.14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 | 250,500円 | +31.6% | +68.4% | 1.44% | 17.50倍 | 3.19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 | 1,582,000円 | +14.8% | +16.1% | 3.10% | 16.73倍 | 1.45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 |
| イビデン | 377,800円 | -0.1% | -21.8% | 1.06% | 21.10倍 | 1.08倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 168,500円 | -4.0% | -27.3% | 3.32% | 15.43倍 | 0.77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
