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 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 5,640 | 5,700 | 5,610 | 5,660 | +20 | +0.4% | 1,355,500 |
| 2012/02/23 | 5,510 | 5,650 | 5,470 | 5,640 | +150 | +2.7% | 1,474,100 |
| 2012/02/22 | 5,440 | 5,500 | 5,380 | 5,490 | +20 | +0.4% | 1,590,900 |
| 2012/02/21 | 5,550 | 5,590 | 5,450 | 5,470 | -110 | -2% | 1,731,600 |
| 2012/02/20 | 5,650 | 5,720 | 5,580 | 5,580 | +30 | +0.5% | 1,389,900 |
| 2012/02/17 | 5,580 | 5,590 | 5,510 | 5,550 | +100 | +1.8% | 1,729,600 |
| 2012/02/16 | 5,410 | 5,560 | 5,410 | 5,450 | +60 | +1.1% | 2,225,100 |
| 2012/02/15 | 5,360 | 5,440 | 5,350 | 5,390 | +60 | +1.1% | 1,707,600 |
| 2012/02/14 | 5,330 | 5,370 | 5,270 | 5,330 | -20 | -0.4% | 1,317,500 |
| 2012/02/13 | 5,380 | 5,470 | 5,350 | 5,350 | -60 | -1.1% | 1,100,700 |
| 2012/02/10 | 5,390 | 5,410 | 5,350 | 5,410 | +50 | +0.9% | 1,197,200 |
| 2012/02/09 | 5,350 | 5,400 | 5,340 | 5,360 | -30 | -0.6% | 1,177,900 |
| 2012/02/08 | 5,380 | 5,420 | 5,320 | 5,390 | +30 | +0.6% | 1,678,300 |
| 2012/02/07 | 5,320 | 5,370 | 5,290 | 5,360 | +90 | +1.7% | 1,534,400 |
| 2012/02/06 | 5,380 | 5,420 | 5,240 | 5,270 | -160 | -2.9% | 2,271,900 |
| 2012/02/03 | 5,280 | 5,430 | 5,050 | 5,430 | +150 | +2.8% | 8,175,600 |
| 2012/02/02 | 5,650 | 5,650 | 5,280 | 5,280 | -1,000 | -15.9% | 8,410,000 |
| 2012/02/01 | 6,360 | 6,500 | 6,170 | 6,280 | -280 | -4.3% | 1,833,100 |
| 2012/01/31 | 6,550 | 6,690 | 6,470 | 6,560 | -20 | -0.3% | 1,018,000 |
| 2012/01/30 | 6,580 | 6,620 | 6,520 | 6,580 | -50 | -0.8% | 672,000 |
| 2012/01/27 | 6,660 | 6,680 | 6,580 | 6,630 | -30 | -0.5% | 568,700 |
| 2012/01/26 | 6,670 | 6,720 | 6,590 | 6,660 | ±0 | ±0% | 591,200 |
| 2012/01/25 | 6,670 | 6,710 | 6,610 | 6,660 | +90 | +1.4% | 992,300 |
| 2012/01/24 | 6,670 | 6,670 | 6,540 | 6,570 | -120 | -1.8% | 609,500 |
| 2012/01/23 | 6,750 | 6,760 | 6,650 | 6,690 | -60 | -0.9% | 557,000 |
| 2012/01/20 | 6,670 | 6,770 | 6,640 | 6,750 | +210 | +3.2% | 1,043,200 |
| 2012/01/19 | 6,360 | 6,600 | 6,360 | 6,540 | +220 | +3.5% | 933,900 |
| 2012/01/18 | 6,330 | 6,380 | 6,210 | 6,320 | -50 | -0.8% | 930,200 |
| 2012/01/17 | 6,380 | 6,420 | 6,310 | 6,370 | ±0 | ±0% | 669,000 |
| 2012/01/16 | 6,490 | 6,500 | 6,320 | 6,370 | -190 | -2.9% | 736,000 |
| 2012/01/13 | 6,410 | 6,600 | 6,330 | 6,560 | +130 | +2% | 966,800 |
| 2012/01/12 | 6,600 | 6,610 | 6,410 | 6,430 | -210 | -3.2% | 887,500 |
| 2012/01/11 | 6,780 | 6,830 | 6,620 | 6,640 | -10 | -0.2% | 676,100 |
| 2012/01/10 | 6,630 | 6,770 | 6,620 | 6,650 | +50 | +0.8% | 956,100 |
| 2012/01/06 | 6,620 | 6,690 | 6,530 | 6,600 | -20 | -0.3% | 892,100 |
| 2012/01/05 | 6,700 | 6,710 | 6,580 | 6,620 | -140 | -2.1% | 1,044,800 |
| 2012/01/04 | 6,770 | 6,900 | 6,740 | 6,760 | +30 | +0.4% | 772,500 |
| 2011/12/30 | 6,710 | 6,750 | 6,650 | 6,730 | +70 | +1.1% | 639,700 |
| 2011/12/29 | 6,790 | 6,800 | 6,590 | 6,660 | -220 | -3.2% | 1,262,900 |
| 2011/12/28 | 7,140 | 7,200 | 6,830 | 6,880 | -230 | -3.2% | 1,110,300 |
| 2011/12/27 | 7,160 | 7,180 | 7,090 | 7,110 | -100 | -1.4% | 310,400 |
| 2011/12/26 | 7,250 | 7,260 | 7,160 | 7,210 | +70 | +1% | 411,200 |
| 2011/12/22 | 7,150 | 7,240 | 7,120 | 7,140 | -60 | -0.8% | 460,100 |
| 2011/12/21 | 7,230 | 7,290 | 7,160 | 7,200 | ±0 | ±0% | 547,400 |
| 2011/12/20 | 7,040 | 7,220 | 7,020 | 7,200 | +250 | +3.6% | 1,147,900 |
| 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 |
3251～
3300
件表示中 / 6971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 | 68,100円 | -14.4% | -71.7% | 0.00% | 44.22倍 | 2.88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 | 177,000円 | -5.3% | -12.5% | 3.16% | 22.83倍 | 0.80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 |
| ホトニクス | 151,200円 | +7.3% | -23.0% | 2.51% | 25.02倍 | 1.42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 | 1,033,500円 | +5.6% | +3.6% | 2.81% | 12.05倍 | 1.38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 |
| スタンレ電 | 278,400円 | - | - | - | - | 0.86倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
