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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,650 | 1,790 | 1,640 | 1,750 | +60 | +3.6% | 11,897,600 |
| 2012/08/15 | 1,860 | 1,880 | 1,640 | 1,690 | -240 | -12.4% | 12,464,000 |
| 2012/08/14 | 1,990 | 2,000 | 1,930 | 1,930 | -70 | -3.5% | 3,735,600 |
| 2012/08/13 | 2,090 | 2,100 | 1,980 | 2,000 | -90 | -4.3% | 6,060,900 |
| 2012/08/10 | 1,940 | 2,140 | 1,930 | 2,090 | +180 | +9.4% | 12,139,300 |
| 2012/08/09 | 1,860 | 1,940 | 1,850 | 1,910 | +30 | +1.6% | 7,100,800 |
| 2012/08/08 | 1,920 | 1,990 | 1,860 | 1,880 | +50 | +2.7% | 12,176,800 |
| 2012/08/07 | 1,860 | 1,880 | 1,810 | 1,830 | +20 | +1.1% | 9,570,300 |
| 2012/08/06 | 1,820 | 1,880 | 1,760 | 1,810 | -110 | -5.7% | 12,236,500 |
| 2012/08/03 | 2,060 | 2,070 | 1,870 | 1,920 | -750 | -28.1% | 24,462,800 |
| 2012/08/02 | 2,700 | 2,800 | 2,640 | 2,670 | +20 | +0.8% | 4,863,100 |
| 2012/08/01 | 2,620 | 2,700 | 2,620 | 2,650 | -50 | -1.9% | 2,716,400 |
| 2012/07/31 | 2,520 | 2,760 | 2,480 | 2,700 | +150 | +5.9% | 6,331,900 |
| 2012/07/30 | 2,510 | 2,630 | 2,470 | 2,550 | ±0 | ±0% | 4,020,900 |
| 2012/07/27 | 2,690 | 2,720 | 2,510 | 2,550 | -70 | -2.7% | 5,321,300 |
| 2012/07/26 | 2,610 | 2,670 | 2,480 | 2,620 | +20 | +0.8% | 7,080,500 |
| 2012/07/25 | 2,810 | 2,840 | 2,600 | 2,600 | -290 | -10% | 5,121,800 |
| 2012/07/24 | 2,860 | 2,940 | 2,780 | 2,890 | -50 | -1.7% | 8,235,200 |
| 2012/07/23 | 3,020 | 3,030 | 2,940 | 2,940 | -160 | -5.2% | 2,176,600 |
| 2012/07/20 | 3,190 | 3,200 | 3,080 | 3,100 | -70 | -2.2% | 1,971,000 |
| 2012/07/19 | 3,200 | 3,260 | 3,160 | 3,170 | +10 | +0.3% | 2,453,100 |
| 2012/07/18 | 3,140 | 3,240 | 3,070 | 3,160 | +10 | +0.3% | 5,210,600 |
| 2012/07/17 | 3,300 | 3,310 | 3,130 | 3,150 | -190 | -5.7% | 2,803,800 |
| 2012/07/13 | 3,370 | 3,440 | 3,310 | 3,340 | +30 | +0.9% | 3,473,300 |
| 2012/07/12 | 3,510 | 3,510 | 3,300 | 3,310 | -250 | -7% | 4,449,700 |
| 2012/07/11 | 3,600 | 3,610 | 3,510 | 3,560 | -60 | -1.7% | 2,268,000 |
| 2012/07/10 | 3,730 | 3,740 | 3,600 | 3,620 | -160 | -4.2% | 3,243,400 |
| 2012/07/09 | 3,760 | 3,900 | 3,680 | 3,780 | +20 | +0.5% | 3,409,400 |
| 2012/07/06 | 3,730 | 3,780 | 3,710 | 3,760 | -20 | -0.5% | 1,739,900 |
| 2012/07/05 | 3,850 | 3,870 | 3,770 | 3,780 | -70 | -1.8% | 1,653,400 |
| 2012/07/04 | 3,930 | 3,940 | 3,830 | 3,850 | -70 | -1.8% | 2,120,700 |
| 2012/07/03 | 4,000 | 4,010 | 3,890 | 3,920 | -50 | -1.3% | 1,933,900 |
| 2012/07/02 | 4,080 | 4,090 | 3,960 | 3,970 | -50 | -1.2% | 1,462,600 |
| 2012/06/29 | 3,950 | 4,070 | 3,930 | 4,020 | -10 | -0.2% | 1,681,700 |
| 2012/06/28 | 4,090 | 4,100 | 3,990 | 4,030 | ±0 | ±0% | 1,341,200 |
| 2012/06/27 | 4,010 | 4,110 | 3,990 | 4,030 | +50 | +1.3% | 2,099,800 |
| 2012/06/26 | 4,060 | 4,090 | 3,930 | 3,980 | -120 | -2.9% | 2,490,300 |
| 2012/06/25 | 4,300 | 4,310 | 4,090 | 4,100 | -150 | -3.5% | 1,866,800 |
| 2012/06/22 | 4,130 | 4,330 | 4,110 | 4,250 | +100 | +2.4% | 3,009,100 |
| 2012/06/21 | 4,350 | 4,380 | 4,140 | 4,150 | -230 | -5.3% | 3,886,700 |
| 2012/06/20 | 4,500 | 4,580 | 4,320 | 4,380 | -110 | -2.4% | 3,322,900 |
| 2012/06/19 | 4,340 | 4,600 | 4,300 | 4,490 | +140 | +3.2% | 4,401,600 |
| 2012/06/18 | 4,240 | 4,430 | 4,230 | 4,350 | +230 | +5.6% | 3,346,500 |
| 2012/06/15 | 4,190 | 4,210 | 4,100 | 4,120 | -30 | -0.7% | 1,093,600 |
| 2012/06/14 | 4,060 | 4,200 | 4,050 | 4,150 | +90 | +2.2% | 1,587,000 |
| 2012/06/13 | 4,130 | 4,180 | 4,030 | 4,060 | -70 | -1.7% | 1,536,000 |
| 2012/06/12 | 4,100 | 4,220 | 4,080 | 4,130 | -110 | -2.6% | 3,395,600 |
| 2012/06/11 | 4,080 | 4,290 | 4,010 | 4,240 | +320 | +8.2% | 3,733,200 |
| 2012/06/08 | 4,120 | 4,120 | 3,890 | 3,920 | -220 | -5.3% | 3,604,000 |
| 2012/06/07 | 4,280 | 4,320 | 4,110 | 4,140 | -50 | -1.2% | 2,314,100 |
3001～
3050
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
