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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 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 |
| 2013/05/23 | 6,210 | 6,320 | 5,180 | 5,220 | -790 | -13.1% | 12,590,600 |
| 2013/05/22 | 5,860 | 6,270 | 5,700 | 6,010 | +10 | +0.2% | 10,986,200 |
| 2013/05/21 | 5,720 | 6,330 | 5,630 | 6,000 | +480 | +8.7% | 25,781,100 |
| 2013/05/20 | 4,880 | 5,520 | 4,830 | 5,520 | +800 | +16.9% | 16,783,400 |
| 2013/05/17 | 4,870 | 4,870 | 4,660 | 4,720 | -150 | -3.1% | 3,656,700 |
| 2013/05/16 | 4,760 | 4,910 | 4,460 | 4,870 | +240 | +5.2% | 7,372,900 |
| 2013/05/15 | 5,010 | 5,240 | 4,570 | 4,630 | -680 | -12.8% | 13,625,300 |
| 2013/05/14 | 5,230 | 5,350 | 5,020 | 5,310 | +250 | +4.9% | 12,962,900 |
| 2013/05/13 | 4,790 | 5,220 | 4,730 | 5,060 | +560 | +12.4% | 18,412,600 |
| 2013/05/10 | 4,500 | 4,740 | 4,390 | 4,500 | +270 | +6.4% | 22,498,600 |
| 2013/05/09 | 3,800 | 4,490 | 3,720 | 4,230 | +540 | +14.6% | 32,197,300 |
| 2013/05/08 | 3,620 | 3,850 | 3,610 | 3,690 | +220 | +6.3% | 9,678,000 |
| 2013/05/07 | 3,480 | 3,550 | 3,460 | 3,470 | +100 | +3% | 3,397,400 |
| 2013/05/02 | 3,190 | 3,440 | 3,180 | 3,370 | +160 | +5% | 5,550,600 |
| 2013/05/01 | 3,250 | 3,270 | 3,190 | 3,210 | -170 | -5% | 2,812,100 |
| 2013/04/30 | 3,410 | 3,420 | 3,340 | 3,380 | -50 | -1.5% | 1,524,100 |
| 2013/04/26 | 3,480 | 3,600 | 3,410 | 3,430 | -30 | -0.9% | 2,501,100 |
| 2013/04/25 | 3,500 | 3,510 | 3,430 | 3,460 | -60 | -1.7% | 1,621,800 |
| 2013/04/24 | 3,500 | 3,600 | 3,410 | 3,520 | +40 | +1.1% | 3,590,000 |
| 2013/04/23 | 3,540 | 3,550 | 3,460 | 3,480 | -80 | -2.2% | 1,827,300 |
| 2013/04/22 | 3,600 | 3,600 | 3,520 | 3,560 | +80 | +2.3% | 2,282,500 |
| 2013/04/19 | 3,420 | 3,540 | 3,350 | 3,480 | +140 | +4.2% | 4,562,800 |
| 2013/04/18 | 3,450 | 3,570 | 3,340 | 3,340 | -160 | -4.6% | 4,366,400 |
| 2013/04/17 | 3,650 | 3,670 | 3,390 | 3,500 | -80 | -2.2% | 6,271,700 |
| 2013/04/16 | 3,540 | 3,760 | 3,420 | 3,580 | -120 | -3.2% | 10,984,300 |
| 2013/04/15 | 3,450 | 4,030 | 3,440 | 3,700 | +350 | +10.4% | 27,484,600 |
| 2013/04/12 | 3,240 | 3,460 | 3,160 | 3,350 | +220 | +7% | 14,671,800 |
| 2013/04/11 | 3,130 | 3,280 | 3,050 | 3,130 | +230 | +7.9% | 9,017,000 |
| 2013/04/10 | 2,850 | 2,920 | 2,830 | 2,900 | +80 | +2.8% | 2,023,700 |
| 2013/04/09 | 2,920 | 2,930 | 2,810 | 2,820 | +20 | +0.7% | 2,531,200 |
| 2013/04/08 | 2,710 | 2,880 | 2,710 | 2,800 | +190 | +7.3% | 3,671,200 |
| 2013/04/05 | 2,670 | 2,680 | 2,610 | 2,610 | +80 | +3.2% | 2,543,700 |
| 2013/04/04 | 2,420 | 2,540 | 2,420 | 2,530 | +70 | +2.8% | 2,566,400 |
| 2013/04/03 | 2,680 | 2,690 | 2,340 | 2,460 | -150 | -5.7% | 6,380,800 |
| 2013/04/02 | 2,610 | 2,650 | 2,560 | 2,610 | -40 | -1.5% | 1,710,500 |
| 2013/04/01 | 2,710 | 2,720 | 2,650 | 2,650 | -70 | -2.6% | 969,800 |
2801～
2850
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
