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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 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 |
| 2011/06/02 | 7,390 | 7,410 | 7,320 | 7,370 | -100 | -1.3% | 923,500 |
| 2011/06/01 | 7,560 | 7,570 | 7,440 | 7,470 | -130 | -1.7% | 940,800 |
| 2011/05/31 | 7,430 | 7,650 | 7,430 | 7,600 | +200 | +2.7% | 1,110,300 |
| 2011/05/30 | 7,260 | 7,410 | 7,250 | 7,400 | +160 | +2.2% | 793,200 |
| 2011/05/27 | 7,240 | 7,320 | 7,210 | 7,240 | -30 | -0.4% | 685,000 |
| 2011/05/26 | 7,250 | 7,340 | 7,220 | 7,270 | +20 | +0.3% | 626,900 |
| 2011/05/25 | 7,300 | 7,320 | 7,230 | 7,250 | -110 | -1.5% | 608,700 |
| 2011/05/24 | 7,260 | 7,390 | 7,210 | 7,360 | +30 | +0.4% | 691,200 |
| 2011/05/23 | 7,250 | 7,460 | 7,250 | 7,330 | +70 | +1% | 1,089,800 |
| 2011/05/20 | 7,280 | 7,300 | 7,220 | 7,260 | -20 | -0.3% | 459,300 |
| 2011/05/19 | 7,330 | 7,340 | 7,250 | 7,280 | -20 | -0.3% | 489,000 |
| 2011/05/18 | 7,320 | 7,340 | 7,210 | 7,300 | -10 | -0.1% | 486,300 |
| 2011/05/17 | 7,110 | 7,340 | 7,100 | 7,310 | +150 | +2.1% | 1,166,500 |
| 2011/05/16 | 7,330 | 7,340 | 7,160 | 7,160 | -250 | -3.4% | 954,400 |
3251～
3300
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
