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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 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 |
| 2011/05/13 | 7,420 | 7,440 | 7,340 | 7,410 | +10 | +0.1% | 684,100 |
| 2011/05/12 | 7,450 | 7,530 | 7,380 | 7,400 | -130 | -1.7% | 518,200 |
| 2011/05/11 | 7,520 | 7,570 | 7,480 | 7,530 | +110 | +1.5% | 621,200 |
| 2011/05/10 | 7,370 | 7,470 | 7,360 | 7,420 | +30 | +0.4% | 448,100 |
| 2011/05/09 | 7,420 | 7,480 | 7,370 | 7,390 | +20 | +0.3% | 614,200 |
| 2011/05/06 | 7,420 | 7,430 | 7,320 | 7,370 | -200 | -2.6% | 628,500 |
| 2011/05/02 | 7,490 | 7,620 | 7,450 | 7,570 | +160 | +2.2% | 698,300 |
| 2011/04/28 | 7,530 | 7,540 | 7,410 | 7,410 | +20 | +0.3% | 699,900 |
| 2011/04/27 | 7,500 | 7,500 | 7,370 | 7,390 | -40 | -0.5% | 602,300 |
| 2011/04/26 | 7,490 | 7,530 | 7,380 | 7,430 | -110 | -1.5% | 513,500 |
| 2011/04/25 | 7,660 | 7,680 | 7,490 | 7,540 | -50 | -0.7% | 496,200 |
| 2011/04/22 | 7,540 | 7,630 | 7,480 | 7,590 | +60 | +0.8% | 521,100 |
| 2011/04/21 | 7,490 | 7,530 | 7,440 | 7,530 | +100 | +1.3% | 615,400 |
| 2011/04/20 | 7,320 | 7,490 | 7,180 | 7,430 | +50 | +0.7% | 1,097,400 |
| 2011/04/19 | 7,430 | 7,460 | 7,350 | 7,380 | -150 | -2% | 722,300 |
| 2011/04/18 | 7,600 | 7,600 | 7,510 | 7,530 | -80 | -1.1% | 376,000 |
| 2011/04/15 | 7,710 | 7,730 | 7,580 | 7,610 | -90 | -1.2% | 668,200 |
| 2011/04/14 | 7,590 | 7,720 | 7,530 | 7,700 | +50 | +0.7% | 693,600 |
| 2011/04/13 | 7,500 | 7,660 | 7,420 | 7,650 | +110 | +1.5% | 902,400 |
| 2011/04/12 | 7,600 | 7,610 | 7,510 | 7,540 | -170 | -2.2% | 783,200 |
| 2011/04/11 | 7,780 | 7,780 | 7,590 | 7,710 | -60 | -0.8% | 1,099,800 |
| 2011/04/08 | 7,910 | 7,970 | 7,740 | 7,770 | -150 | -1.9% | 1,484,400 |
| 2011/04/07 | 7,920 | 8,110 | 7,890 | 7,920 | -20 | -0.3% | 822,000 |
| 2011/04/06 | 8,140 | 8,150 | 7,910 | 7,940 | -200 | -2.5% | 750,300 |
| 2011/04/05 | 8,360 | 8,360 | 8,050 | 8,140 | -200 | -2.4% | 871,400 |
| 2011/04/04 | 8,360 | 8,420 | 8,330 | 8,340 | +90 | +1.1% | 648,600 |
| 2011/04/01 | 8,240 | 8,330 | 8,180 | 8,250 | ±0 | ±0% | 762,100 |
| 2011/03/31 | 8,360 | 8,370 | 8,200 | 8,250 | -110 | -1.3% | 1,067,000 |
| 2011/03/30 | 8,110 | 8,440 | 8,100 | 8,360 | +330 | +4.1% | 1,704,100 |
| 2011/03/29 | 7,600 | 8,070 | 7,600 | 8,030 | +390 | +5.1% | 1,593,400 |
| 2011/03/28 | 7,640 | 7,650 | 7,510 | 7,640 | +20 | +0.3% | 873,800 |
| 2011/03/25 | 7,630 | 7,660 | 7,560 | 7,620 | +40 | +0.5% | 662,600 |
| 2011/03/24 | 7,750 | 7,770 | 7,520 | 7,580 | -170 | -2.2% | 867,300 |
| 2011/03/23 | 7,850 | 7,860 | 7,670 | 7,750 | -110 | -1.4% | 915,400 |
| 2011/03/22 | 7,940 | 7,960 | 7,770 | 7,860 | +220 | +2.9% | 931,000 |
| 2011/03/18 | 7,530 | 7,710 | 7,520 | 7,640 | +230 | +3.1% | 1,176,600 |
3301～
3350
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
