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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,830 | 3,840 | 3,710 | 3,710 | -80 | -2.1% | 8,431,300 |
| 2014/01/22 | 3,830 | 3,860 | 3,730 | 3,790 | -30 | -0.8% | 12,725,400 |
| 2014/01/21 | 3,660 | 3,860 | 3,610 | 3,820 | +160 | +4.4% | 15,087,400 |
| 2014/01/20 | 3,750 | 3,760 | 3,620 | 3,660 | -40 | -1.1% | 6,266,300 |
| 2014/01/17 | 3,620 | 3,780 | 3,620 | 3,700 | +70 | +1.9% | 15,169,400 |
| 2014/01/16 | 3,460 | 3,730 | 3,460 | 3,630 | +210 | +6.1% | 20,056,200 |
| 2014/01/15 | 3,390 | 3,470 | 3,370 | 3,420 | +80 | +2.4% | 7,247,200 |
| 2014/01/14 | 3,410 | 3,420 | 3,290 | 3,340 | -150 | -4.3% | 7,791,100 |
| 2014/01/10 | 3,430 | 3,540 | 3,430 | 3,490 | +50 | +1.5% | 8,387,200 |
| 2014/01/09 | 3,350 | 3,550 | 3,320 | 3,440 | +90 | +2.7% | 13,393,400 |
| 2014/01/08 | 3,290 | 3,420 | 3,260 | 3,350 | +80 | +2.4% | 8,253,300 |
| 2014/01/07 | 3,280 | 3,310 | 3,240 | 3,270 | ±0 | ±0% | 3,464,200 |
| 2014/01/06 | 3,310 | 3,330 | 3,260 | 3,270 | -70 | -2.1% | 3,532,200 |
| 2013/12/30 | 3,300 | 3,410 | 3,270 | 3,340 | +50 | +1.5% | 6,100,300 |
| 2013/12/27 | 3,320 | 3,340 | 3,250 | 3,290 | -10 | -0.3% | 3,079,800 |
| 2013/12/26 | 3,250 | 3,340 | 3,240 | 3,300 | +60 | +1.9% | 4,984,300 |
| 2013/12/25 | 3,200 | 3,250 | 3,190 | 3,240 | +10 | +0.3% | 3,449,400 |
| 2013/12/24 | 3,290 | 3,290 | 3,210 | 3,230 | -60 | -1.8% | 3,433,300 |
| 2013/12/20 | 3,290 | 3,310 | 3,240 | 3,290 | -20 | -0.6% | 3,755,100 |
| 2013/12/19 | 3,340 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 3,036,100 |
| 2013/12/18 | 3,300 | 3,340 | 3,280 | 3,300 | -20 | -0.6% | 3,783,900 |
| 2013/12/17 | 3,320 | 3,350 | 3,290 | 3,320 | +20 | +0.6% | 3,968,300 |
| 2013/12/16 | 3,370 | 3,390 | 3,290 | 3,300 | -70 | -2.1% | 4,176,500 |
| 2013/12/13 | 3,390 | 3,430 | 3,350 | 3,370 | ±0 | ±0% | 6,608,300 |
| 2013/12/12 | 3,400 | 3,430 | 3,340 | 3,370 | -40 | -1.2% | 5,307,000 |
| 2013/12/11 | 3,380 | 3,490 | 3,370 | 3,410 | +10 | +0.3% | 10,556,500 |
| 2013/12/10 | 3,390 | 3,470 | 3,330 | 3,400 | +10 | +0.3% | 11,969,000 |
| 2013/12/09 | 3,430 | 3,440 | 3,360 | 3,390 | +10 | +0.3% | 4,996,600 |
| 2013/12/06 | 3,260 | 3,400 | 3,250 | 3,380 | +80 | +2.4% | 9,152,400 |
| 2013/12/05 | 3,370 | 3,420 | 3,250 | 3,300 | -90 | -2.7% | 7,922,900 |
| 2013/12/04 | 3,400 | 3,430 | 3,360 | 3,390 | -60 | -1.7% | 4,562,300 |
| 2013/12/03 | 3,500 | 3,530 | 3,420 | 3,450 | -40 | -1.1% | 9,760,000 |
| 2013/12/02 | 3,340 | 3,520 | 3,280 | 3,490 | +140 | +4.2% | 14,916,200 |
| 2013/11/29 | 3,350 | 3,370 | 3,290 | 3,350 | ±0 | ±0% | 7,910,500 |
| 2013/11/28 | 3,360 | 3,410 | 3,290 | 3,350 | +70 | +2.1% | 13,062,000 |
| 2013/11/27 | 3,300 | 3,420 | 3,240 | 3,280 | -70 | -2.1% | 16,469,400 |
| 2013/11/26 | 3,170 | 3,350 | 3,170 | 3,350 | +140 | +4.4% | 12,814,300 |
| 2013/11/25 | 3,270 | 3,390 | 3,110 | 3,210 | -10 | -0.3% | 24,611,400 |
| 2013/11/22 | 3,020 | 3,280 | 3,010 | 3,220 | +250 | +8.4% | 25,121,900 |
| 2013/11/21 | 2,960 | 2,980 | 2,890 | 2,970 | -20 | -0.7% | 10,833,100 |
| 2013/11/20 | 2,810 | 3,030 | 2,800 | 2,990 | +210 | +7.6% | 17,955,400 |
| 2013/11/19 | 2,810 | 2,820 | 2,770 | 2,780 | -50 | -1.8% | 2,768,800 |
| 2013/11/18 | 2,860 | 2,870 | 2,800 | 2,830 | -30 | -1% | 3,657,600 |
| 2013/11/15 | 2,840 | 2,860 | 2,820 | 2,860 | +60 | +2.1% | 4,219,300 |
| 2013/11/14 | 2,780 | 2,830 | 2,780 | 2,800 | +20 | +0.7% | 3,112,800 |
| 2013/11/13 | 2,750 | 2,810 | 2,740 | 2,780 | +20 | +0.7% | 3,462,500 |
| 2013/11/12 | 2,690 | 2,780 | 2,650 | 2,760 | +40 | +1.5% | 4,504,800 |
| 2013/11/11 | 2,800 | 2,800 | 2,690 | 2,720 | -80 | -2.9% | 7,077,300 |
| 2013/11/08 | 2,800 | 2,850 | 2,760 | 2,800 | -80 | -2.8% | 5,125,700 |
| 2013/11/07 | 2,860 | 2,900 | 2,780 | 2,880 | ±0 | ±0% | 5,496,600 |
2651～
2700
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
