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 |
|---|---|---|---|---|---|---|---|
| 2012/12/04 | 1,740 | 1,770 | 1,730 | 1,740 | +20 | +1.2% | 3,391,800 |
| 2012/12/03 | 1,700 | 1,730 | 1,700 | 1,720 | ±0 | ±0% | 1,044,100 |
| 2012/11/30 | 1,690 | 1,720 | 1,680 | 1,720 | +30 | +1.8% | 1,824,600 |
| 2012/11/29 | 1,640 | 1,710 | 1,630 | 1,690 | +50 | +3% | 2,362,200 |
| 2012/11/28 | 1,680 | 1,690 | 1,640 | 1,640 | -50 | -3% | 1,886,700 |
| 2012/11/27 | 1,680 | 1,720 | 1,670 | 1,690 | -10 | -0.6% | 1,538,400 |
| 2012/11/26 | 1,740 | 1,760 | 1,680 | 1,700 | -10 | -0.6% | 2,623,100 |
| 2012/11/22 | 1,680 | 1,760 | 1,670 | 1,710 | +70 | +4.3% | 4,123,000 |
| 2012/11/21 | 1,710 | 1,720 | 1,640 | 1,640 | -80 | -4.7% | 2,634,200 |
| 2012/11/20 | 1,760 | 1,770 | 1,710 | 1,720 | -30 | -1.7% | 1,989,300 |
| 2012/11/19 | 1,750 | 1,810 | 1,740 | 1,750 | -40 | -2.2% | 3,971,100 |
| 2012/11/16 | 1,720 | 1,800 | 1,660 | 1,790 | +110 | +6.5% | 5,840,300 |
| 2012/11/15 | 1,610 | 1,720 | 1,610 | 1,680 | +50 | +3.1% | 5,763,500 |
| 2012/11/14 | 1,670 | 1,680 | 1,610 | 1,630 | +110 | +7.2% | 5,762,500 |
| 2012/11/13 | 1,530 | 1,550 | 1,520 | 1,520 | -20 | -1.3% | 711,300 |
| 2012/11/12 | 1,560 | 1,590 | 1,520 | 1,540 | -10 | -0.6% | 2,841,200 |
| 2012/11/09 | 1,520 | 1,570 | 1,510 | 1,550 | +30 | +2% | 2,403,300 |
| 2012/11/08 | 1,510 | 1,540 | 1,500 | 1,520 | -10 | -0.7% | 1,992,400 |
| 2012/11/07 | 1,540 | 1,570 | 1,510 | 1,530 | -30 | -1.9% | 3,238,300 |
| 2012/11/06 | 1,470 | 1,570 | 1,470 | 1,560 | +20 | +1.3% | 5,396,700 |
| 2012/11/05 | 1,580 | 1,600 | 1,530 | 1,540 | -110 | -6.7% | 4,272,300 |
| 2012/11/02 | 1,640 | 1,650 | 1,600 | 1,650 | -40 | -2.4% | 5,630,100 |
| 2012/11/01 | 1,670 | 1,700 | 1,660 | 1,690 | -30 | -1.7% | 3,620,700 |
| 2012/10/31 | 1,720 | 1,740 | 1,690 | 1,720 | ±0 | ±0% | 3,019,100 |
| 2012/10/30 | 1,740 | 1,750 | 1,690 | 1,720 | +100 | +6.2% | 7,386,400 |
| 2012/10/29 | 1,630 | 1,670 | 1,620 | 1,620 | -40 | -2.4% | 3,083,700 |
| 2012/10/26 | 1,620 | 1,760 | 1,610 | 1,660 | +60 | +3.8% | 11,923,000 |
| 2012/10/25 | 1,620 | 1,630 | 1,560 | 1,600 | -70 | -4.2% | 6,745,900 |
| 2012/10/24 | 1,590 | 1,670 | 1,570 | 1,670 | +100 | +6.4% | 9,021,800 |
| 2012/10/23 | 1,600 | 1,610 | 1,550 | 1,570 | -30 | -1.9% | 3,968,900 |
| 2012/10/22 | 1,640 | 1,650 | 1,580 | 1,600 | +110 | +7.4% | 7,823,100 |
| 2012/10/19 | 1,470 | 1,500 | 1,450 | 1,490 | +10 | +0.7% | 2,960,700 |
| 2012/10/18 | 1,430 | 1,510 | 1,420 | 1,480 | +50 | +3.5% | 5,964,300 |
| 2012/10/17 | 1,460 | 1,490 | 1,420 | 1,430 | -40 | -2.7% | 4,037,900 |
| 2012/10/16 | 1,480 | 1,510 | 1,450 | 1,470 | -20 | -1.3% | 3,408,600 |
| 2012/10/15 | 1,480 | 1,530 | 1,470 | 1,490 | -40 | -2.6% | 3,959,000 |
| 2012/10/12 | 1,450 | 1,550 | 1,420 | 1,530 | +70 | +4.8% | 6,989,800 |
| 2012/10/11 | 1,510 | 1,520 | 1,430 | 1,460 | -70 | -4.6% | 7,999,400 |
| 2012/10/10 | 1,560 | 1,590 | 1,520 | 1,530 | +20 | +1.3% | 6,865,100 |
| 2012/10/09 | 1,700 | 1,730 | 1,500 | 1,510 | -260 | -14.7% | 9,930,300 |
| 2012/10/05 | 1,770 | 1,790 | 1,750 | 1,770 | -50 | -2.7% | 2,775,600 |
| 2012/10/04 | 1,840 | 1,840 | 1,760 | 1,820 | -60 | -3.2% | 3,715,900 |
| 2012/10/03 | 1,930 | 1,950 | 1,850 | 1,880 | -70 | -3.6% | 2,964,100 |
| 2012/10/02 | 1,930 | 1,950 | 1,930 | 1,950 | +20 | +1% | 826,900 |
| 2012/10/01 | 1,950 | 1,980 | 1,930 | 1,930 | ±0 | ±0% | 2,160,300 |
| 2012/09/28 | 2,000 | 2,010 | 1,910 | 1,930 | -60 | -3% | 3,552,600 |
| 2012/09/27 | 2,050 | 2,050 | 1,990 | 1,990 | -80 | -3.9% | 3,848,000 |
| 2012/09/26 | 2,080 | 2,100 | 2,050 | 2,070 | ±0 | ±0% | 2,536,000 |
| 2012/09/25 | 2,090 | 2,100 | 2,060 | 2,070 | +10 | +0.5% | 2,699,200 |
| 2012/09/24 | 2,160 | 2,170 | 2,050 | 2,060 | -60 | -2.8% | 4,325,600 |
3101～
3150
件表示中 / 7015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 | 88,800円 | -13.4% | +52.9% | 0.00% | 18.02倍 | 3.76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 | 204,400円 | -4.0% | -16.6% | 2.74% | 25.45倍 | 0.91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 | 321,700円 | -7.2% | -44.3% | 1.55% | 53.67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 | 164,000円 | +4.3% | -43.5% | 2.32% | 35.00倍 | 1.54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 | 1,115,500円 | +5.6% | +3.6% | 2.60% | 13.01倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
