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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,700 | 1,720 | 1,690 | 1,720 | +10 | +0.6% | 675,500 |
| 2015/08/07 | 1,690 | 1,720 | 1,680 | 1,710 | ±0 | ±0% | 938,200 |
| 2015/08/06 | 1,720 | 1,740 | 1,690 | 1,710 | -10 | -0.6% | 1,676,300 |
| 2015/08/05 | 1,700 | 1,730 | 1,690 | 1,720 | +30 | +1.8% | 1,934,400 |
| 2015/08/04 | 1,650 | 1,710 | 1,630 | 1,690 | +40 | +2.4% | 2,419,800 |
| 2015/08/03 | 1,650 | 1,710 | 1,650 | 1,650 | +10 | +0.6% | 2,855,100 |
| 2015/07/31 | 1,630 | 1,660 | 1,630 | 1,640 | ±0 | ±0% | 1,507,700 |
| 2015/07/30 | 1,620 | 1,650 | 1,600 | 1,640 | +30 | +1.9% | 3,342,800 |
| 2015/07/29 | 1,660 | 1,670 | 1,600 | 1,610 | -30 | -1.8% | 3,187,600 |
| 2015/07/28 | 1,630 | 1,670 | 1,620 | 1,640 | ±0 | ±0% | 2,783,800 |
| 2015/07/27 | 1,670 | 1,690 | 1,630 | 1,640 | -10 | -0.6% | 4,415,400 |
| 2015/07/24 | 1,670 | 1,710 | 1,650 | 1,650 | -20 | -1.2% | 2,922,100 |
| 2015/07/23 | 1,750 | 1,760 | 1,670 | 1,670 | -70 | -4% | 3,990,400 |
| 2015/07/22 | 1,740 | 1,770 | 1,720 | 1,740 | -20 | -1.1% | 3,798,500 |
| 2015/07/21 | 1,680 | 1,760 | 1,670 | 1,760 | +100 | +6% | 5,565,500 |
| 2015/07/17 | 1,680 | 1,700 | 1,640 | 1,660 | -60 | -3.5% | 7,725,500 |
| 2015/07/16 | 1,740 | 1,750 | 1,700 | 1,720 | -20 | -1.1% | 4,971,100 |
| 2015/07/15 | 1,790 | 1,800 | 1,730 | 1,740 | -40 | -2.2% | 5,392,400 |
| 2015/07/14 | 1,850 | 1,850 | 1,760 | 1,780 | -10 | -0.6% | 7,714,100 |
| 2015/07/13 | 1,720 | 1,790 | 1,720 | 1,790 | +70 | +4.1% | 5,614,500 |
| 2015/07/10 | 1,660 | 1,740 | 1,640 | 1,720 | +60 | +3.6% | 7,394,600 |
| 2015/07/09 | 1,580 | 1,680 | 1,550 | 1,660 | +50 | +3.1% | 5,799,200 |
| 2015/07/08 | 1,650 | 1,670 | 1,610 | 1,610 | -40 | -2.4% | 2,700,600 |
| 2015/07/07 | 1,620 | 1,720 | 1,620 | 1,650 | +40 | +2.5% | 5,184,700 |
| 2015/07/06 | 1,620 | 1,640 | 1,610 | 1,610 | -30 | -1.8% | 2,457,400 |
| 2015/07/03 | 1,620 | 1,700 | 1,610 | 1,640 | ±0 | ±0% | 9,077,800 |
| 2015/07/02 | 1,540 | 1,650 | 1,530 | 1,640 | +130 | +8.6% | 7,420,300 |
| 2015/07/01 | 1,480 | 1,530 | 1,480 | 1,510 | +20 | +1.3% | 3,663,400 |
| 2015/06/30 | 1,520 | 1,530 | 1,470 | 1,490 | -50 | -3.2% | 7,097,700 |
| 2015/06/29 | 1,540 | 1,560 | 1,520 | 1,540 | -40 | -2.5% | 4,360,300 |
| 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 |
2401～
2450
件表示中 / 6970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 | 67,500円 | -14.4% | -71.7% | 0.00% | 43.83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 | 0.80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 | 152,600円 | +7.3% | -23.0% | 2.49% | 25.25倍 | 1.43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 | 1,035,500円 | +5.6% | +3.6% | 2.80% | 12.08倍 | 1.38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 | 279,200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
