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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,000 | 3,030 | 2,950 | 3,000 | +10 | +0.3% | 2,264,800 |
| 2014/11/12 | 2,980 | 3,050 | 2,970 | 2,990 | +40 | +1.4% | 4,578,700 |
| 2014/11/11 | 2,900 | 2,980 | 2,900 | 2,950 | +60 | +2.1% | 3,076,700 |
| 2014/11/10 | 2,860 | 2,910 | 2,840 | 2,890 | +20 | +0.7% | 1,574,300 |
| 2014/11/07 | 2,910 | 2,920 | 2,860 | 2,870 | +10 | +0.3% | 1,946,200 |
| 2014/11/06 | 2,940 | 2,960 | 2,840 | 2,860 | -40 | -1.4% | 4,180,700 |
| 2014/11/05 | 2,820 | 2,920 | 2,820 | 2,900 | +90 | +3.2% | 4,817,900 |
| 2014/11/04 | 2,910 | 2,930 | 2,800 | 2,810 | +70 | +2.6% | 5,901,100 |
| 2014/10/31 | 2,740 | 2,800 | 2,660 | 2,740 | +70 | +2.6% | 6,533,300 |
| 2014/10/30 | 2,640 | 2,680 | 2,620 | 2,670 | +20 | +0.8% | 2,722,100 |
| 2014/10/29 | 2,630 | 2,670 | 2,620 | 2,650 | +30 | +1.1% | 2,469,500 |
| 2014/10/28 | 2,620 | 2,640 | 2,580 | 2,620 | -30 | -1.1% | 2,029,600 |
| 2014/10/27 | 2,690 | 2,690 | 2,600 | 2,650 | -60 | -2.2% | 2,807,900 |
| 2014/10/24 | 2,750 | 2,760 | 2,700 | 2,710 | +20 | +0.7% | 1,483,300 |
| 2014/10/23 | 2,700 | 2,730 | 2,680 | 2,690 | -30 | -1.1% | 1,039,200 |
| 2014/10/22 | 2,730 | 2,760 | 2,690 | 2,720 | +40 | +1.5% | 1,897,500 |
| 2014/10/21 | 2,740 | 2,750 | 2,670 | 2,680 | -40 | -1.5% | 1,955,000 |
| 2014/10/20 | 2,660 | 2,750 | 2,660 | 2,720 | +120 | +4.6% | 2,570,000 |
| 2014/10/17 | 2,670 | 2,700 | 2,580 | 2,600 | -60 | -2.3% | 3,842,600 |
| 2014/10/16 | 2,690 | 2,700 | 2,620 | 2,660 | -110 | -4% | 3,679,000 |
| 2014/10/15 | 2,750 | 2,790 | 2,710 | 2,770 | +30 | +1.1% | 2,456,900 |
| 2014/10/14 | 2,820 | 2,820 | 2,720 | 2,740 | -120 | -4.2% | 3,175,400 |
| 2014/10/10 | 2,820 | 2,890 | 2,810 | 2,860 | ±0 | ±0% | 2,413,300 |
| 2014/10/09 | 2,930 | 2,940 | 2,840 | 2,860 | -60 | -2.1% | 2,580,300 |
| 2014/10/08 | 2,900 | 2,990 | 2,900 | 2,920 | -30 | -1% | 2,134,400 |
| 2014/10/07 | 3,000 | 3,010 | 2,940 | 2,950 | -70 | -2.3% | 2,372,400 |
| 2014/10/06 | 3,040 | 3,050 | 3,010 | 3,020 | +20 | +0.7% | 909,200 |
| 2014/10/03 | 3,000 | 3,030 | 2,980 | 3,000 | ±0 | ±0% | 1,391,500 |
| 2014/10/02 | 3,050 | 3,060 | 2,990 | 3,000 | -90 | -2.9% | 2,181,800 |
| 2014/10/01 | 3,120 | 3,130 | 3,090 | 3,090 | -30 | -1% | 1,173,700 |
| 2014/09/30 | 3,110 | 3,130 | 3,100 | 3,120 | -30 | -1% | 1,054,100 |
| 2014/09/29 | 3,180 | 3,180 | 3,140 | 3,150 | +10 | +0.3% | 925,700 |
| 2014/09/26 | 3,150 | 3,160 | 3,120 | 3,140 | -40 | -1.3% | 1,127,400 |
| 2014/09/25 | 3,170 | 3,180 | 3,140 | 3,180 | +50 | +1.6% | 872,200 |
| 2014/09/24 | 3,110 | 3,170 | 3,100 | 3,130 | -50 | -1.6% | 1,538,700 |
| 2014/09/22 | 3,250 | 3,250 | 3,170 | 3,180 | -60 | -1.9% | 1,702,600 |
| 2014/09/19 | 3,270 | 3,270 | 3,230 | 3,240 | -20 | -0.6% | 1,485,700 |
| 2014/09/18 | 3,280 | 3,290 | 3,240 | 3,260 | ±0 | ±0% | 1,511,500 |
| 2014/09/17 | 3,340 | 3,340 | 3,250 | 3,260 | -50 | -1.5% | 1,773,000 |
| 2014/09/16 | 3,330 | 3,350 | 3,300 | 3,310 | +20 | +0.6% | 2,115,400 |
| 2014/09/12 | 3,290 | 3,300 | 3,270 | 3,290 | -10 | -0.3% | 1,002,400 |
| 2014/09/11 | 3,280 | 3,320 | 3,280 | 3,300 | +50 | +1.5% | 1,343,500 |
| 2014/09/10 | 3,260 | 3,270 | 3,230 | 3,250 | -30 | -0.9% | 1,104,900 |
| 2014/09/09 | 3,300 | 3,310 | 3,260 | 3,280 | ±0 | ±0% | 954,600 |
| 2014/09/08 | 3,320 | 3,320 | 3,270 | 3,280 | -40 | -1.2% | 1,130,700 |
| 2014/09/05 | 3,330 | 3,330 | 3,300 | 3,320 | ±0 | ±0% | 626,400 |
| 2014/09/04 | 3,340 | 3,340 | 3,290 | 3,320 | ±0 | ±0% | 1,004,500 |
| 2014/09/03 | 3,360 | 3,360 | 3,310 | 3,320 | ±0 | ±0% | 1,545,600 |
| 2014/09/02 | 3,300 | 3,340 | 3,300 | 3,320 | +40 | +1.2% | 1,748,900 |
| 2014/09/01 | 3,270 | 3,300 | 3,250 | 3,280 | ±0 | ±0% | 1,035,800 |
2451～
2500
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
