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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,250 | 3,290 | 3,230 | 3,260 | -40 | -1.2% | 1,811,000 |
| 2014/04/04 | 3,210 | 3,330 | 3,210 | 3,300 | +40 | +1.2% | 2,780,500 |
| 2014/04/03 | 3,290 | 3,350 | 3,240 | 3,260 | +50 | +1.6% | 5,487,900 |
| 2014/04/02 | 3,190 | 3,290 | 3,160 | 3,210 | +70 | +2.2% | 4,170,400 |
| 2014/04/01 | 3,140 | 3,160 | 3,110 | 3,140 | ±0 | ±0% | 1,494,300 |
| 2014/03/31 | 3,150 | 3,160 | 3,110 | 3,140 | +30 | +1% | 1,278,100 |
| 2014/03/28 | 3,100 | 3,150 | 3,060 | 3,110 | +50 | +1.6% | 2,422,300 |
| 2014/03/27 | 2,910 | 3,070 | 2,910 | 3,060 | +110 | +3.7% | 3,339,600 |
| 2014/03/26 | 2,910 | 2,970 | 2,910 | 2,950 | +40 | +1.4% | 1,507,000 |
| 2014/03/25 | 2,940 | 2,960 | 2,860 | 2,910 | -60 | -2% | 2,461,700 |
| 2014/03/24 | 2,810 | 3,000 | 2,810 | 2,970 | +160 | +5.7% | 4,092,800 |
| 2014/03/20 | 2,970 | 2,990 | 2,800 | 2,810 | -160 | -5.4% | 4,923,300 |
| 2014/03/19 | 3,100 | 3,100 | 2,910 | 2,970 | -130 | -4.2% | 5,418,200 |
| 2014/03/18 | 3,090 | 3,120 | 3,070 | 3,100 | +60 | +2% | 1,491,000 |
| 2014/03/17 | 3,030 | 3,050 | 2,990 | 3,040 | -10 | -0.3% | 2,364,100 |
| 2014/03/14 | 3,090 | 3,100 | 3,020 | 3,050 | -120 | -3.8% | 3,614,300 |
| 2014/03/13 | 3,200 | 3,220 | 3,170 | 3,170 | -10 | -0.3% | 1,223,900 |
| 2014/03/12 | 3,210 | 3,300 | 3,180 | 3,180 | -30 | -0.9% | 3,424,900 |
| 2014/03/11 | 3,210 | 3,240 | 3,190 | 3,210 | +20 | +0.6% | 2,090,300 |
| 2014/03/10 | 3,210 | 3,230 | 3,170 | 3,190 | -30 | -0.9% | 1,080,100 |
| 2014/03/07 | 3,280 | 3,280 | 3,210 | 3,220 | -30 | -0.9% | 1,500,400 |
| 2014/03/06 | 3,200 | 3,260 | 3,180 | 3,250 | +50 | +1.6% | 1,892,100 |
| 2014/03/05 | 3,210 | 3,230 | 3,190 | 3,200 | +40 | +1.3% | 1,561,500 |
| 2014/03/04 | 3,120 | 3,200 | 3,120 | 3,160 | -10 | -0.3% | 1,890,700 |
| 2014/03/03 | 3,210 | 3,230 | 3,140 | 3,170 | -120 | -3.6% | 2,423,000 |
| 2014/02/28 | 3,210 | 3,290 | 3,190 | 3,290 | +60 | +1.9% | 3,163,100 |
| 2014/02/27 | 3,280 | 3,290 | 3,210 | 3,230 | -60 | -1.8% | 1,964,800 |
| 2014/02/26 | 3,260 | 3,320 | 3,260 | 3,290 | -20 | -0.6% | 998,800 |
| 2014/02/25 | 3,320 | 3,340 | 3,290 | 3,310 | +40 | +1.2% | 1,415,900 |
| 2014/02/24 | 3,280 | 3,350 | 3,230 | 3,270 | -10 | -0.3% | 2,435,700 |
| 2014/02/21 | 3,250 | 3,300 | 3,250 | 3,280 | +70 | +2.2% | 2,158,800 |
| 2014/02/20 | 3,240 | 3,290 | 3,210 | 3,210 | -50 | -1.5% | 4,026,100 |
| 2014/02/19 | 3,200 | 3,280 | 3,200 | 3,260 | +20 | +0.6% | 2,302,700 |
| 2014/02/18 | 3,180 | 3,260 | 3,130 | 3,240 | +120 | +3.8% | 4,374,700 |
| 2014/02/17 | 3,090 | 3,120 | 3,010 | 3,120 | +40 | +1.3% | 2,223,200 |
| 2014/02/14 | 3,150 | 3,210 | 3,050 | 3,080 | -60 | -1.9% | 3,296,200 |
| 2014/02/13 | 3,230 | 3,240 | 3,120 | 3,140 | -120 | -3.7% | 3,136,800 |
| 2014/02/12 | 3,270 | 3,280 | 3,230 | 3,260 | +20 | +0.6% | 2,472,400 |
| 2014/02/10 | 3,220 | 3,270 | 3,190 | 3,240 | +90 | +2.9% | 3,096,800 |
| 2014/02/07 | 3,150 | 3,200 | 3,110 | 3,150 | +80 | +2.6% | 3,826,400 |
| 2014/02/06 | 3,110 | 3,130 | 3,020 | 3,070 | -10 | -0.3% | 4,964,400 |
| 2014/02/05 | 3,330 | 3,340 | 2,930 | 3,080 | -90 | -2.8% | 15,815,000 |
| 2014/02/04 | 3,260 | 3,330 | 3,170 | 3,170 | -290 | -8.4% | 6,305,500 |
| 2014/02/03 | 3,500 | 3,580 | 3,460 | 3,460 | -80 | -2.3% | 3,803,200 |
| 2014/01/31 | 3,800 | 3,840 | 3,450 | 3,540 | -80 | -2.2% | 12,054,000 |
| 2014/01/30 | 3,630 | 3,670 | 3,540 | 3,620 | -80 | -2.2% | 5,962,200 |
| 2014/01/29 | 3,530 | 3,730 | 3,510 | 3,700 | +270 | +7.9% | 11,324,700 |
| 2014/01/28 | 3,530 | 3,600 | 3,430 | 3,430 | -120 | -3.4% | 8,069,900 |
| 2014/01/27 | 3,570 | 3,600 | 3,520 | 3,550 | -130 | -3.5% | 5,469,000 |
| 2014/01/24 | 3,640 | 3,750 | 3,630 | 3,680 | -30 | -0.8% | 8,910,400 |
2601～
2650
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
