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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 6,350 | 6,350 | 6,200 | 6,230 | -40 | -0.6% | 591,500 |
| 2011/08/11 | 6,180 | 6,270 | 6,160 | 6,270 | -50 | -0.8% | 654,100 |
| 2011/08/10 | 6,390 | 6,400 | 6,240 | 6,320 | +80 | +1.3% | 716,400 |
| 2011/08/09 | 6,200 | 6,260 | 6,030 | 6,240 | -190 | -3% | 1,117,900 |
| 2011/08/08 | 6,500 | 6,530 | 6,360 | 6,430 | -180 | -2.7% | 627,000 |
| 2011/08/05 | 6,650 | 6,650 | 6,570 | 6,610 | -260 | -3.8% | 781,200 |
| 2011/08/04 | 6,860 | 6,990 | 6,780 | 6,870 | +20 | +0.3% | 677,700 |
| 2011/08/03 | 6,920 | 6,930 | 6,840 | 6,850 | -150 | -2.1% | 502,200 |
| 2011/08/02 | 7,070 | 7,080 | 7,000 | 7,000 | -100 | -1.4% | 483,800 |
| 2011/08/01 | 7,130 | 7,220 | 7,090 | 7,100 | -10 | -0.1% | 435,700 |
| 2011/07/29 | 7,110 | 7,210 | 7,080 | 7,110 | -30 | -0.4% | 509,000 |
| 2011/07/28 | 7,180 | 7,190 | 7,100 | 7,140 | -70 | -1% | 348,900 |
| 2011/07/27 | 7,260 | 7,270 | 7,210 | 7,210 | -100 | -1.4% | 432,100 |
| 2011/07/26 | 7,280 | 7,350 | 7,260 | 7,310 | +30 | +0.4% | 301,300 |
| 2011/07/25 | 7,360 | 7,390 | 7,240 | 7,280 | -160 | -2.2% | 440,300 |
| 2011/07/22 | 7,400 | 7,480 | 7,400 | 7,440 | +90 | +1.2% | 348,200 |
| 2011/07/21 | 7,380 | 7,390 | 7,340 | 7,350 | -10 | -0.1% | 291,100 |
| 2011/07/20 | 7,340 | 7,380 | 7,330 | 7,360 | +80 | +1.1% | 266,900 |
| 2011/07/19 | 7,380 | 7,400 | 7,280 | 7,280 | -130 | -1.8% | 368,900 |
| 2011/07/15 | 7,370 | 7,430 | 7,370 | 7,410 | +50 | +0.7% | 306,800 |
| 2011/07/14 | 7,410 | 7,430 | 7,340 | 7,360 | -80 | -1.1% | 432,300 |
| 2011/07/13 | 7,340 | 7,480 | 7,340 | 7,440 | +50 | +0.7% | 504,100 |
| 2011/07/12 | 7,330 | 7,430 | 7,320 | 7,390 | -80 | -1.1% | 613,800 |
| 2011/07/11 | 7,520 | 7,550 | 7,440 | 7,470 | -90 | -1.2% | 456,800 |
| 2011/07/08 | 7,650 | 7,650 | 7,550 | 7,560 | -30 | -0.4% | 413,500 |
| 2011/07/07 | 7,620 | 7,650 | 7,570 | 7,590 | -70 | -0.9% | 378,400 |
| 2011/07/06 | 7,560 | 7,660 | 7,510 | 7,660 | +140 | +1.9% | 722,600 |
| 2011/07/05 | 7,450 | 7,550 | 7,450 | 7,520 | +80 | +1.1% | 554,800 |
| 2011/07/04 | 7,510 | 7,540 | 7,430 | 7,440 | +30 | +0.4% | 455,900 |
| 2011/07/01 | 7,340 | 7,440 | 7,330 | 7,410 | +100 | +1.4% | 743,000 |
| 2011/06/30 | 7,230 | 7,340 | 7,220 | 7,310 | +140 | +2% | 1,055,300 |
| 2011/06/29 | 7,040 | 7,200 | 7,020 | 7,170 | +210 | +3% | 985,600 |
| 2011/06/28 | 7,040 | 7,060 | 6,930 | 6,960 | -30 | -0.4% | 653,500 |
| 2011/06/27 | 7,060 | 7,060 | 6,960 | 6,990 | -40 | -0.6% | 688,300 |
| 2011/06/24 | 6,910 | 7,050 | 6,890 | 7,030 | +130 | +1.9% | 789,000 |
| 2011/06/23 | 6,920 | 6,960 | 6,890 | 6,900 | -50 | -0.7% | 458,100 |
| 2011/06/22 | 6,880 | 6,980 | 6,870 | 6,950 | +40 | +0.6% | 856,600 |
| 2011/06/21 | 6,930 | 6,950 | 6,810 | 6,910 | -60 | -0.9% | 824,400 |
| 2011/06/20 | 6,980 | 7,030 | 6,950 | 6,970 | -60 | -0.9% | 513,300 |
| 2011/06/17 | 7,110 | 7,120 | 7,000 | 7,030 | -70 | -1% | 629,100 |
| 2011/06/16 | 7,140 | 7,170 | 7,100 | 7,100 | -80 | -1.1% | 613,300 |
| 2011/06/15 | 7,270 | 7,270 | 7,150 | 7,180 | -110 | -1.5% | 768,800 |
| 2011/06/14 | 7,190 | 7,340 | 7,160 | 7,290 | +100 | +1.4% | 688,100 |
| 2011/06/13 | 7,180 | 7,220 | 7,150 | 7,190 | -40 | -0.6% | 583,200 |
| 2011/06/10 | 7,280 | 7,330 | 7,200 | 7,230 | -70 | -1% | 909,800 |
| 2011/06/09 | 7,290 | 7,400 | 7,260 | 7,300 | -30 | -0.4% | 600,000 |
| 2011/06/08 | 7,370 | 7,370 | 7,260 | 7,330 | -50 | -0.7% | 464,600 |
| 2011/06/07 | 7,260 | 7,410 | 7,220 | 7,380 | +90 | +1.2% | 773,300 |
| 2011/06/06 | 7,310 | 7,370 | 7,160 | 7,290 | -90 | -1.2% | 1,448,600 |
| 2011/06/03 | 7,390 | 7,680 | 7,340 | 7,380 | +10 | +0.1% | 3,366,600 |
3251～
3300
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
