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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 3,140 | 3,210 | 3,100 | 3,190 | +50 | +1.6% | 5,133,700 |
| 2013/03/07 | 3,400 | 3,400 | 3,120 | 3,140 | -270 | -7.9% | 9,103,200 |
| 2013/03/06 | 3,500 | 3,560 | 3,340 | 3,410 | +420 | +14% | 22,743,500 |
| 2013/03/05 | 3,010 | 3,020 | 2,990 | 2,990 | -10 | -0.3% | 1,283,600 |
| 2013/03/04 | 3,030 | 3,070 | 2,990 | 3,000 | -10 | -0.3% | 1,525,000 |
| 2013/03/01 | 2,950 | 3,020 | 2,940 | 3,010 | +70 | +2.4% | 2,305,300 |
| 2013/02/28 | 2,950 | 2,970 | 2,930 | 2,940 | ±0 | ±0% | 1,385,100 |
| 2013/02/27 | 2,990 | 3,000 | 2,920 | 2,940 | -40 | -1.3% | 2,053,000 |
| 2013/02/26 | 2,880 | 3,070 | 2,860 | 2,980 | +40 | +1.4% | 4,775,500 |
| 2013/02/25 | 2,940 | 3,020 | 2,890 | 2,940 | -160 | -5.2% | 8,668,400 |
| 2013/02/22 | 3,130 | 3,170 | 3,090 | 3,100 | -110 | -3.4% | 3,027,600 |
| 2013/02/21 | 3,230 | 3,270 | 3,180 | 3,210 | -100 | -3% | 2,372,800 |
| 2013/02/20 | 3,350 | 3,400 | 3,300 | 3,310 | -10 | -0.3% | 2,298,400 |
| 2013/02/19 | 3,230 | 3,390 | 3,190 | 3,320 | +80 | +2.5% | 6,672,400 |
| 2013/02/18 | 3,090 | 3,290 | 3,010 | 3,240 | +90 | +2.9% | 4,025,300 |
| 2013/02/15 | 3,250 | 3,270 | 3,120 | 3,150 | -130 | -4% | 2,545,500 |
| 2013/02/14 | 3,260 | 3,320 | 3,240 | 3,280 | ±0 | ±0% | 1,805,300 |
| 2013/02/13 | 3,310 | 3,320 | 3,250 | 3,280 | -50 | -1.5% | 1,811,000 |
| 2013/02/12 | 3,370 | 3,370 | 3,330 | 3,330 | +10 | +0.3% | 1,631,700 |
| 2013/02/08 | 3,350 | 3,380 | 3,280 | 3,320 | -40 | -1.2% | 2,686,700 |
| 2013/02/07 | 3,370 | 3,470 | 3,310 | 3,360 | -10 | -0.3% | 4,478,800 |
| 2013/02/06 | 3,430 | 3,440 | 3,370 | 3,370 | +20 | +0.6% | 3,921,800 |
| 2013/02/05 | 3,340 | 3,450 | 3,330 | 3,350 | -120 | -3.5% | 6,966,200 |
| 2013/02/04 | 3,370 | 3,570 | 3,270 | 3,470 | +180 | +5.5% | 21,058,500 |
| 2013/02/01 | 3,260 | 3,350 | 3,160 | 3,290 | +180 | +5.8% | 8,761,500 |
| 2013/01/31 | 3,200 | 3,210 | 3,080 | 3,110 | -90 | -2.8% | 3,419,700 |
| 2013/01/30 | 3,230 | 3,230 | 3,170 | 3,200 | -20 | -0.6% | 2,571,300 |
| 2013/01/29 | 3,230 | 3,260 | 3,190 | 3,220 | ±0 | ±0% | 1,991,300 |
| 2013/01/28 | 3,350 | 3,350 | 3,210 | 3,220 | -50 | -1.5% | 3,589,300 |
| 2013/01/25 | 3,350 | 3,390 | 3,250 | 3,270 | ±0 | ±0% | 5,277,500 |
| 2013/01/24 | 3,200 | 3,290 | 3,150 | 3,270 | +30 | +0.9% | 4,592,900 |
| 2013/01/23 | 3,150 | 3,250 | 3,130 | 3,240 | +30 | +0.9% | 3,438,800 |
| 2013/01/22 | 3,300 | 3,330 | 3,210 | 3,210 | -100 | -3% | 3,774,700 |
| 2013/01/21 | 3,360 | 3,390 | 3,270 | 3,310 | -130 | -3.8% | 5,190,700 |
| 2013/01/18 | 3,490 | 3,520 | 3,420 | 3,440 | +60 | +1.8% | 9,411,900 |
| 2013/01/17 | 3,230 | 3,470 | 3,220 | 3,380 | +230 | +7.3% | 20,953,500 |
| 2013/01/16 | 3,150 | 3,200 | 3,090 | 3,150 | -60 | -1.9% | 4,375,100 |
| 2013/01/15 | 3,350 | 3,360 | 3,070 | 3,210 | -90 | -2.7% | 11,074,200 |
| 2013/01/11 | 3,200 | 3,300 | 3,160 | 3,300 | +370 | +12.6% | 16,929,200 |
| 2013/01/10 | 2,940 | 2,980 | 2,910 | 2,930 | +20 | +0.7% | 2,655,100 |
| 2013/01/09 | 2,880 | 2,950 | 2,830 | 2,910 | -20 | -0.7% | 3,363,800 |
| 2013/01/08 | 2,930 | 3,020 | 2,900 | 2,930 | +110 | +3.9% | 7,704,800 |
| 2013/01/07 | 2,890 | 2,930 | 2,810 | 2,820 | -130 | -4.4% | 4,805,900 |
| 2013/01/04 | 3,100 | 3,130 | 2,830 | 2,950 | -80 | -2.6% | 10,249,700 |
| 2012/12/28 | 3,100 | 3,130 | 3,010 | 3,030 | +30 | +1% | 5,445,800 |
| 2012/12/27 | 3,100 | 3,150 | 2,980 | 3,000 | -150 | -4.8% | 10,422,500 |
| 2012/12/26 | 2,730 | 3,150 | 2,660 | 3,150 | +420 | +15.4% | 19,748,600 |
| 2012/12/25 | 2,900 | 2,950 | 2,700 | 2,730 | -220 | -7.5% | 10,723,800 |
| 2012/12/21 | 3,080 | 3,110 | 2,820 | 2,950 | -70 | -2.3% | 9,181,500 |
| 2012/12/20 | 2,900 | 3,130 | 2,890 | 3,020 | -50 | -1.6% | 14,243,300 |
2851～
2900
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
