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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 4,310 | 4,320 | 4,170 | 4,250 | +140 | +3.4% | 2,664,800 |
| 2013/08/01 | 4,090 | 4,290 | 3,980 | 4,110 | +70 | +1.7% | 3,396,400 |
| 2013/07/31 | 4,210 | 4,220 | 4,040 | 4,040 | -230 | -5.4% | 1,874,800 |
| 2013/07/30 | 4,130 | 4,300 | 4,120 | 4,270 | +60 | +1.4% | 1,358,400 |
| 2013/07/29 | 4,360 | 4,380 | 4,200 | 4,210 | -270 | -6% | 1,758,500 |
| 2013/07/26 | 4,520 | 4,630 | 4,440 | 4,480 | +10 | +0.2% | 3,050,200 |
| 2013/07/25 | 4,540 | 4,550 | 4,440 | 4,470 | ±0 | ±0% | 1,135,700 |
| 2013/07/24 | 4,530 | 4,530 | 4,400 | 4,470 | -40 | -0.9% | 1,133,600 |
| 2013/07/23 | 4,460 | 4,590 | 4,460 | 4,510 | +10 | +0.2% | 1,877,400 |
| 2013/07/22 | 4,740 | 4,750 | 4,420 | 4,500 | -170 | -3.6% | 3,956,400 |
| 2013/07/19 | 4,740 | 4,910 | 4,500 | 4,670 | +40 | +0.9% | 11,455,500 |
| 2013/07/18 | 4,550 | 4,640 | 4,450 | 4,630 | +190 | +4.3% | 4,973,800 |
| 2013/07/17 | 4,250 | 4,500 | 4,230 | 4,440 | +170 | +4% | 4,237,500 |
| 2013/07/16 | 4,290 | 4,300 | 4,240 | 4,270 | +30 | +0.7% | 1,192,600 |
| 2013/07/12 | 4,240 | 4,280 | 4,220 | 4,240 | +10 | +0.2% | 979,900 |
| 2013/07/11 | 4,180 | 4,240 | 4,130 | 4,230 | -10 | -0.2% | 1,455,100 |
| 2013/07/10 | 4,350 | 4,360 | 4,200 | 4,240 | -80 | -1.9% | 1,436,500 |
| 2013/07/09 | 4,320 | 4,390 | 4,220 | 4,320 | +20 | +0.5% | 1,957,200 |
| 2013/07/08 | 4,520 | 4,590 | 4,260 | 4,300 | -80 | -1.8% | 2,965,800 |
| 2013/07/05 | 4,380 | 4,460 | 4,340 | 4,380 | +90 | +2.1% | 2,404,800 |
| 2013/07/04 | 4,250 | 4,400 | 4,230 | 4,290 | -10 | -0.2% | 1,862,000 |
| 2013/07/03 | 4,300 | 4,520 | 4,160 | 4,300 | -60 | -1.4% | 6,779,800 |
| 2013/07/02 | 4,040 | 4,390 | 4,000 | 4,360 | +400 | +10.1% | 7,299,400 |
| 2013/07/01 | 4,030 | 4,060 | 3,910 | 3,960 | -40 | -1% | 1,822,200 |
| 2013/06/28 | 3,790 | 4,080 | 3,780 | 4,000 | +300 | +8.1% | 4,866,300 |
| 2013/06/27 | 3,900 | 3,900 | 3,510 | 3,700 | -160 | -4.1% | 3,376,200 |
| 2013/06/26 | 4,110 | 4,120 | 3,850 | 3,860 | -140 | -3.5% | 1,862,300 |
| 2013/06/25 | 4,020 | 4,080 | 3,940 | 4,000 | -10 | -0.2% | 1,652,800 |
| 2013/06/24 | 4,130 | 4,220 | 4,000 | 4,010 | -110 | -2.7% | 1,507,800 |
| 2013/06/21 | 4,000 | 4,150 | 3,920 | 4,120 | -30 | -0.7% | 2,033,400 |
| 2013/06/20 | 4,230 | 4,280 | 4,150 | 4,150 | -110 | -2.6% | 1,319,000 |
| 2013/06/19 | 4,370 | 4,390 | 4,200 | 4,260 | -30 | -0.7% | 1,412,500 |
| 2013/06/18 | 4,270 | 4,340 | 4,220 | 4,290 | +50 | +1.2% | 1,458,900 |
| 2013/06/17 | 4,100 | 4,250 | 4,060 | 4,240 | +70 | +1.7% | 1,273,000 |
| 2013/06/14 | 4,370 | 4,380 | 4,160 | 4,170 | -10 | -0.2% | 2,400,200 |
| 2013/06/13 | 4,350 | 4,360 | 4,130 | 4,180 | -290 | -6.5% | 3,169,800 |
| 2013/06/12 | 4,300 | 4,570 | 4,270 | 4,470 | -10 | -0.2% | 2,420,900 |
| 2013/06/11 | 4,650 | 4,690 | 4,350 | 4,480 | -140 | -3% | 3,360,800 |
| 2013/06/10 | 4,410 | 4,650 | 4,350 | 4,620 | +610 | +15.2% | 4,268,000 |
| 2013/06/07 | 3,930 | 4,130 | 3,910 | 4,010 | ±0 | ±0% | 3,406,700 |
| 2013/06/06 | 4,050 | 4,230 | 3,950 | 4,010 | -210 | -5% | 3,901,200 |
| 2013/06/05 | 4,560 | 4,570 | 4,210 | 4,220 | -330 | -7.3% | 3,243,800 |
| 2013/06/04 | 4,190 | 4,620 | 4,180 | 4,550 | +280 | +6.6% | 4,833,100 |
| 2013/06/03 | 4,520 | 4,590 | 4,240 | 4,270 | -490 | -10.3% | 3,835,300 |
| 2013/05/31 | 4,920 | 5,030 | 4,720 | 4,760 | -60 | -1.2% | 3,466,000 |
| 2013/05/30 | 5,020 | 5,090 | 4,760 | 4,820 | -380 | -7.3% | 5,001,300 |
| 2013/05/29 | 5,470 | 5,490 | 5,050 | 5,200 | -180 | -3.3% | 4,953,300 |
| 2013/05/28 | 5,280 | 5,530 | 5,210 | 5,380 | +30 | +0.6% | 5,091,100 |
| 2013/05/27 | 5,450 | 5,670 | 5,320 | 5,350 | -300 | -5.3% | 5,804,900 |
| 2013/05/24 | 5,720 | 5,900 | 5,250 | 5,650 | +430 | +8.2% | 11,998,200 |
2751～
2800
件表示中 / 6826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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.27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 | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41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 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67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 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.55倍 | 0.92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 |
| ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.87倍 | 3.23倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
市場注目の銘柄
チャート関連のコラム
