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 |
|---|---|---|---|---|---|---|---|
| 2011/10/27 | 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 |
| 2011/10/05 | 6,420 | 6,530 | 6,360 | 6,410 | -10 | -0.2% | 1,105,000 |
| 2011/10/04 | 6,180 | 6,420 | 6,140 | 6,420 | +40 | +0.6% | 990,300 |
| 2011/10/03 | 6,430 | 6,440 | 6,220 | 6,380 | -180 | -2.7% | 792,900 |
| 2011/09/30 | 6,430 | 6,580 | 6,380 | 6,560 | +160 | +2.5% | 1,240,500 |
| 2011/09/29 | 6,100 | 6,410 | 6,080 | 6,400 | +200 | +3.2% | 769,300 |
| 2011/09/28 | 6,100 | 6,230 | 6,070 | 6,200 | +100 | +1.6% | 712,700 |
| 2011/09/27 | 5,860 | 6,100 | 5,850 | 6,100 | +290 | +5% | 625,300 |
| 2011/09/26 | 6,090 | 6,090 | 5,780 | 5,810 | -300 | -4.9% | 786,900 |
| 2011/09/22 | 6,100 | 6,170 | 6,040 | 6,110 | -70 | -1.1% | 576,300 |
| 2011/09/21 | 6,150 | 6,230 | 6,140 | 6,180 | +10 | +0.2% | 437,700 |
| 2011/09/20 | 6,160 | 6,230 | 6,130 | 6,170 | -70 | -1.1% | 427,100 |
| 2011/09/16 | 6,100 | 6,270 | 6,090 | 6,240 | +220 | +3.7% | 962,300 |
| 2011/09/15 | 6,150 | 6,180 | 6,010 | 6,020 | +70 | +1.2% | 1,382,100 |
| 2011/09/14 | 5,840 | 6,110 | 5,830 | 5,950 | +190 | +3.3% | 2,198,800 |
| 2011/09/13 | 5,870 | 5,880 | 5,670 | 5,760 | -90 | -1.5% | 1,119,300 |
| 2011/09/12 | 6,020 | 6,020 | 5,810 | 5,850 | -310 | -5% | 1,112,300 |
| 2011/09/09 | 6,100 | 6,220 | 6,090 | 6,160 | +40 | +0.7% | 866,800 |
| 2011/09/08 | 6,080 | 6,140 | 6,000 | 6,120 | +120 | +2% | 486,300 |
| 2011/09/07 | 6,000 | 6,040 | 5,980 | 6,000 | +100 | +1.7% | 449,200 |
| 2011/09/06 | 5,990 | 6,010 | 5,890 | 5,900 | -160 | -2.6% | 521,000 |
| 2011/09/05 | 6,190 | 6,220 | 6,010 | 6,060 | -230 | -3.7% | 495,900 |
| 2011/09/02 | 6,260 | 6,340 | 6,210 | 6,290 | -70 | -1.1% | 642,100 |
| 2011/09/01 | 6,270 | 6,380 | 6,250 | 6,360 | +60 | +1% | 781,900 |
| 2011/08/31 | 6,250 | 6,310 | 6,230 | 6,300 | -10 | -0.2% | 410,500 |
| 2011/08/30 | 6,240 | 6,340 | 6,240 | 6,310 | +170 | +2.8% | 583,800 |
| 2011/08/29 | 6,100 | 6,220 | 6,040 | 6,140 | +60 | +1% | 678,200 |
| 2011/08/26 | 6,010 | 6,090 | 5,970 | 6,080 | +90 | +1.5% | 496,200 |
| 2011/08/25 | 5,850 | 6,040 | 5,840 | 5,990 | +160 | +2.7% | 519,200 |
| 2011/08/24 | 6,050 | 6,070 | 5,820 | 5,830 | -140 | -2.3% | 670,300 |
| 2011/08/23 | 5,950 | 5,980 | 5,850 | 5,970 | +30 | +0.5% | 640,600 |
| 2011/08/22 | 5,970 | 6,080 | 5,920 | 5,940 | -50 | -0.8% | 529,800 |
| 2011/08/19 | 6,080 | 6,090 | 5,990 | 5,990 | -250 | -4% | 918,000 |
| 2011/08/18 | 6,390 | 6,390 | 6,230 | 6,240 | -150 | -2.3% | 656,600 |
| 2011/08/17 | 6,280 | 6,450 | 6,230 | 6,390 | +110 | +1.8% | 1,190,400 |
| 2011/08/16 | 6,310 | 6,340 | 6,250 | 6,280 | -20 | -0.3% | 419,800 |
3301～
3350
件表示中 / 6941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 | 84,300円 | -8.3% | - | 0.00% | 54.74倍 | 4.21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 | 258,200円 | +31.6% | +68.4% | 1.39% | 18.04倍 | 3.29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 | 1,605,500円 | +14.8% | +16.1% | 3.05% | 16.98倍 | 1.47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 |
| イビデン | 389,300円 | -0.1% | -21.8% | 1.03% | 21.74倍 | 1.11倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 167,200円 | -4.0% | -27.3% | 3.35% | 15.31倍 | 0.76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
