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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 3,090 | 3,120 | 2,880 | 2,910 | -260 | -8.2% | 9,089,300 |
| 2013/10/04 | 3,260 | 3,260 | 3,160 | 3,170 | -120 | -3.6% | 3,401,000 |
| 2013/10/03 | 3,410 | 3,420 | 3,270 | 3,290 | -150 | -4.4% | 3,225,800 |
| 2013/10/02 | 3,520 | 3,530 | 3,400 | 3,440 | -100 | -2.8% | 2,431,900 |
| 2013/10/01 | 3,610 | 3,640 | 3,530 | 3,540 | -60 | -1.7% | 1,314,000 |
| 2013/09/30 | 3,600 | 3,670 | 3,600 | 3,600 | -50 | -1.4% | 854,000 |
| 2013/09/27 | 3,630 | 3,720 | 3,600 | 3,650 | +40 | +1.1% | 1,524,000 |
| 2013/09/26 | 3,500 | 3,620 | 3,500 | 3,610 | +90 | +2.6% | 1,905,000 |
| 2013/09/25 | 3,600 | 3,620 | 3,520 | 3,520 | -110 | -3% | 983,000 |
| 2013/09/24 | 3,640 | 3,660 | 3,620 | 3,630 | -60 | -1.6% | 857,500 |
| 2013/09/20 | 3,770 | 3,770 | 3,680 | 3,690 | -60 | -1.6% | 1,525,200 |
| 2013/09/19 | 3,830 | 3,880 | 3,680 | 3,750 | -10 | -0.3% | 3,536,400 |
| 2013/09/18 | 3,840 | 3,880 | 3,750 | 3,760 | +60 | +1.6% | 4,640,800 |
| 2013/09/17 | 3,480 | 3,760 | 3,420 | 3,700 | +230 | +6.6% | 6,134,500 |
| 2013/09/13 | 3,580 | 3,590 | 3,430 | 3,470 | -160 | -4.4% | 3,226,900 |
| 2013/09/12 | 3,740 | 3,740 | 3,600 | 3,630 | -230 | -6% | 3,019,600 |
| 2013/09/11 | 3,890 | 3,900 | 3,830 | 3,860 | -30 | -0.8% | 843,500 |
| 2013/09/10 | 3,970 | 3,970 | 3,880 | 3,890 | -80 | -2% | 985,900 |
| 2013/09/09 | 4,040 | 4,040 | 3,950 | 3,970 | +50 | +1.3% | 832,300 |
| 2013/09/06 | 3,930 | 3,950 | 3,880 | 3,920 | -20 | -0.5% | 714,200 |
| 2013/09/05 | 3,960 | 3,970 | 3,910 | 3,940 | ±0 | ±0% | 683,400 |
| 2013/09/04 | 3,830 | 3,950 | 3,810 | 3,940 | +70 | +1.8% | 889,000 |
| 2013/09/03 | 3,800 | 3,890 | 3,790 | 3,870 | +90 | +2.4% | 914,400 |
| 2013/09/02 | 3,840 | 3,850 | 3,750 | 3,780 | -60 | -1.6% | 924,000 |
| 2013/08/30 | 3,840 | 3,910 | 3,830 | 3,840 | +30 | +0.8% | 1,179,900 |
| 2013/08/29 | 3,880 | 3,910 | 3,800 | 3,810 | -100 | -2.6% | 1,095,500 |
| 2013/08/28 | 3,900 | 3,940 | 3,870 | 3,910 | -80 | -2% | 748,400 |
| 2013/08/27 | 3,960 | 4,040 | 3,950 | 3,990 | ±0 | ±0% | 593,200 |
| 2013/08/26 | 4,050 | 4,060 | 3,980 | 3,990 | -50 | -1.2% | 604,900 |
| 2013/08/23 | 4,100 | 4,100 | 4,030 | 4,040 | +70 | +1.8% | 897,800 |
| 2013/08/22 | 3,980 | 4,100 | 3,900 | 3,970 | -30 | -0.8% | 1,453,400 |
| 2013/08/21 | 4,020 | 4,070 | 3,970 | 4,000 | -20 | -0.5% | 855,700 |
| 2013/08/20 | 4,050 | 4,110 | 4,020 | 4,020 | -50 | -1.2% | 881,000 |
| 2013/08/19 | 4,060 | 4,080 | 4,000 | 4,070 | +10 | +0.2% | 560,900 |
| 2013/08/16 | 4,050 | 4,090 | 4,030 | 4,060 | -80 | -1.9% | 997,500 |
| 2013/08/15 | 4,140 | 4,190 | 4,130 | 4,140 | -80 | -1.9% | 893,200 |
| 2013/08/14 | 4,180 | 4,240 | 4,120 | 4,220 | +80 | +1.9% | 1,051,500 |
| 2013/08/13 | 4,010 | 4,160 | 4,010 | 4,140 | +180 | +4.5% | 1,157,500 |
| 2013/08/12 | 3,980 | 4,010 | 3,920 | 3,960 | -50 | -1.2% | 1,032,500 |
| 2013/08/09 | 4,040 | 4,070 | 4,000 | 4,010 | -30 | -0.7% | 1,232,200 |
| 2013/08/08 | 4,060 | 4,150 | 4,020 | 4,040 | -90 | -2.2% | 1,148,300 |
| 2013/08/07 | 4,150 | 4,190 | 4,120 | 4,130 | -100 | -2.4% | 917,300 |
| 2013/08/06 | 4,180 | 4,230 | 4,120 | 4,230 | +20 | +0.5% | 961,300 |
| 2013/08/05 | 4,220 | 4,240 | 4,160 | 4,210 | -40 | -0.9% | 1,050,600 |
| 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 |
2851～
2900
件表示中 / 6970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 | 67,500円 | -14.4% | -71.7% | 0.00% | 43.83倍 | 2.86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 |
| 小糸製 | 176,200円 | -5.3% | -12.5% | 3.18% | 22.72倍 | 0.80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 |
| ホトニクス | 152,600円 | +7.3% | -23.0% | 2.49% | 25.25倍 | 1.43倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,035,500円 | +5.6% | +3.6% | 2.80% | 12.08倍 | 1.38倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 279,200円 | - | - | - | - | 0.86倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
