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 |
|---|---|---|---|---|---|---|---|
| 2013/09/27 | 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 |
| 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 |
2901～
2950
件表示中 / 7014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 | 88,500円 | -13.4% | +52.9% | 0.00% | 57.47倍 | 3.75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 |
| ブラザー | 258,200円 | -0.2% | +0.4% | 3.87% | 11.87倍 | 0.94倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| 小糸製 | 204,600円 | -4.0% | -16.6% | 2.74% | 25.47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 | 321,600円 | -7.2% | -44.3% | 1.55% | 53.65倍 | 4.11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 |
| ホトニクス | 163,200円 | +4.3% | -43.5% | 2.33% | 34.83倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
