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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 6,860 | 6,960 | 6,810 | 6,950 | +50 | +0.7% | 769,100 |
| 2011/12/16 | 6,930 | 7,000 | 6,870 | 6,900 | -10 | -0.1% | 804,300 |
| 2011/12/15 | 7,020 | 7,030 | 6,910 | 6,910 | -140 | -2% | 612,500 |
| 2011/12/14 | 7,210 | 7,220 | 7,040 | 7,050 | -210 | -2.9% | 753,900 |
| 2011/12/13 | 7,240 | 7,340 | 7,200 | 7,260 | -60 | -0.8% | 606,100 |
| 2011/12/12 | 7,380 | 7,410 | 7,300 | 7,320 | +90 | +1.2% | 606,100 |
| 2011/12/09 | 7,270 | 7,340 | 7,210 | 7,230 | -260 | -3.5% | 1,396,900 |
| 2011/12/08 | 7,520 | 7,620 | 7,470 | 7,490 | -30 | -0.4% | 610,900 |
| 2011/12/07 | 7,550 | 7,560 | 7,380 | 7,520 | -70 | -0.9% | 1,323,100 |
| 2011/12/06 | 7,600 | 7,680 | 7,530 | 7,590 | ±0 | ±0% | 765,900 |
| 2011/12/05 | 7,720 | 7,740 | 7,560 | 7,590 | -120 | -1.6% | 607,500 |
| 2011/12/02 | 7,800 | 7,820 | 7,680 | 7,710 | -80 | -1% | 639,200 |
| 2011/12/01 | 7,850 | 7,880 | 7,770 | 7,790 | +80 | +1% | 692,800 |
| 2011/11/30 | 7,620 | 7,710 | 7,520 | 7,710 | +10 | +0.1% | 605,500 |
| 2011/11/29 | 7,690 | 7,740 | 7,580 | 7,700 | +160 | +2.1% | 1,251,700 |
| 2011/11/28 | 7,530 | 7,670 | 7,520 | 7,540 | +130 | +1.8% | 853,700 |
| 2011/11/25 | 7,700 | 7,770 | 7,400 | 7,410 | -300 | -3.9% | 2,004,300 |
| 2011/11/24 | 7,650 | 7,820 | 7,510 | 7,710 | -10 | -0.1% | 1,685,500 |
| 2011/11/22 | 7,600 | 7,760 | 7,530 | 7,720 | +40 | +0.5% | 1,339,900 |
| 2011/11/21 | 7,460 | 7,750 | 7,430 | 7,680 | +160 | +2.1% | 1,958,800 |
| 2011/11/18 | 7,170 | 7,570 | 7,170 | 7,520 | +270 | +3.7% | 1,899,000 |
| 2011/11/17 | 7,020 | 7,290 | 7,000 | 7,250 | +270 | +3.9% | 1,312,500 |
| 2011/11/16 | 7,010 | 7,090 | 6,880 | 6,980 | -50 | -0.7% | 548,500 |
| 2011/11/15 | 7,120 | 7,130 | 7,010 | 7,030 | -120 | -1.7% | 400,600 |
| 2011/11/14 | 7,230 | 7,250 | 7,110 | 7,150 | +30 | +0.4% | 431,900 |
| 2011/11/11 | 7,060 | 7,150 | 6,950 | 7,120 | +130 | +1.9% | 609,700 |
| 2011/11/10 | 6,980 | 7,020 | 6,800 | 6,990 | -220 | -3.1% | 992,000 |
| 2011/11/09 | 7,190 | 7,320 | 7,180 | 7,210 | +100 | +1.4% | 678,200 |
| 2011/11/08 | 7,200 | 7,210 | 7,040 | 7,110 | -40 | -0.6% | 669,000 |
| 2011/11/07 | 7,210 | 7,230 | 7,140 | 7,150 | -40 | -0.6% | 759,800 |
| 2011/11/04 | 6,970 | 7,190 | 6,960 | 7,190 | +300 | +4.4% | 884,800 |
| 2011/11/02 | 7,070 | 7,080 | 6,870 | 6,890 | -290 | -4% | 1,180,400 |
| 2011/11/01 | 7,290 | 7,330 | 7,150 | 7,180 | -170 | -2.3% | 692,600 |
| 2011/10/31 | 7,320 | 7,440 | 7,290 | 7,350 | -20 | -0.3% | 839,900 |
| 2011/10/28 | 7,250 | 7,420 | 7,190 | 7,370 | +430 | +6.2% | 1,995,600 |
| 2011/10/27 | 6,720 | 6,980 | 6,690 | 6,940 | +250 | +3.7% | 1,086,400 |
| 2011/10/26 | 6,640 | 6,760 | 6,540 | 6,690 | -90 | -1.3% | 683,200 |
| 2011/10/25 | 6,730 | 6,860 | 6,730 | 6,780 | +50 | +0.7% | 467,500 |
| 2011/10/24 | 6,700 | 6,790 | 6,590 | 6,730 | +30 | +0.4% | 625,100 |
| 2011/10/21 | 6,600 | 6,710 | 6,560 | 6,700 | +30 | +0.4% | 725,900 |
| 2011/10/20 | 6,720 | 6,730 | 6,600 | 6,670 | -140 | -2.1% | 670,800 |
| 2011/10/19 | 6,990 | 7,000 | 6,790 | 6,810 | -70 | -1% | 517,800 |
| 2011/10/18 | 6,850 | 6,920 | 6,830 | 6,880 | -140 | -2% | 525,000 |
| 2011/10/17 | 6,990 | 7,080 | 6,970 | 7,020 | +190 | +2.8% | 654,400 |
| 2011/10/14 | 6,900 | 6,920 | 6,800 | 6,830 | -100 | -1.4% | 912,200 |
| 2011/10/13 | 6,940 | 7,030 | 6,910 | 6,930 | +180 | +2.7% | 970,800 |
| 2011/10/12 | 6,900 | 6,950 | 6,670 | 6,750 | -220 | -3.2% | 1,220,100 |
| 2011/10/11 | 6,930 | 7,060 | 6,910 | 6,970 | +300 | +4.5% | 1,349,500 |
| 2011/10/07 | 6,780 | 6,800 | 6,660 | 6,670 | +40 | +0.6% | 1,062,800 |
| 2011/10/06 | 6,460 | 6,690 | 6,460 | 6,630 | +220 | +3.4% | 1,086,100 |
3151～
3200
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
