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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 7,040 | 7,500 | 6,960 | 7,410 | +170 | +2.3% | 1,442,800 |
| 2011/03/16 | 7,350 | 7,600 | 7,090 | 7,240 | +490 | +7.3% | 1,613,800 |
| 2011/03/15 | 7,350 | 7,380 | 6,260 | 6,750 | -630 | -8.5% | 1,698,000 |
| 2011/03/14 | 7,290 | 7,680 | 7,240 | 7,380 | -660 | -8.2% | 1,480,200 |
| 2011/03/11 | 8,070 | 8,160 | 8,030 | 8,040 | -150 | -1.8% | 1,074,300 |
| 2011/03/10 | 8,150 | 8,250 | 8,070 | 8,190 | +30 | +0.4% | 1,184,200 |
| 2011/03/09 | 8,270 | 8,270 | 8,090 | 8,160 | -50 | -0.6% | 1,098,400 |
| 2011/03/08 | 8,300 | 8,320 | 8,170 | 8,210 | -110 | -1.3% | 1,014,900 |
| 2011/03/07 | 8,410 | 8,410 | 8,280 | 8,320 | -100 | -1.2% | 736,200 |
| 2011/03/04 | 8,550 | 8,560 | 8,340 | 8,420 | ±0 | ±0% | 1,146,300 |
| 2011/03/03 | 8,470 | 8,510 | 8,340 | 8,420 | -40 | -0.5% | 1,043,400 |
| 2011/03/02 | 8,670 | 8,690 | 8,410 | 8,460 | -430 | -4.8% | 2,184,600 |
| 2011/03/01 | 8,890 | 8,930 | 8,830 | 8,890 | +40 | +0.5% | 575,900 |
| 2011/02/28 | 8,870 | 8,910 | 8,710 | 8,850 | ±0 | ±0% | 571,900 |
| 2011/02/25 | 8,700 | 8,880 | 8,670 | 8,850 | +170 | +2% | 1,009,200 |
| 2011/02/24 | 8,820 | 8,930 | 8,620 | 8,680 | -250 | -2.8% | 1,165,800 |
| 2011/02/23 | 8,910 | 9,050 | 8,910 | 8,930 | -130 | -1.4% | 727,800 |
| 2011/02/22 | 9,250 | 9,260 | 9,030 | 9,060 | -300 | -3.2% | 739,200 |
| 2011/02/21 | 9,250 | 9,390 | 9,240 | 9,360 | +90 | +1% | 691,500 |
| 2011/02/18 | 9,240 | 9,350 | 9,170 | 9,270 | -40 | -0.4% | 677,000 |
| 2011/02/17 | 9,500 | 9,590 | 9,270 | 9,310 | -50 | -0.5% | 1,375,100 |
| 2011/02/16 | 9,120 | 9,370 | 9,100 | 9,360 | +260 | +2.9% | 1,433,600 |
| 2011/02/15 | 9,000 | 9,110 | 8,940 | 9,100 | +170 | +1.9% | 1,125,500 |
| 2011/02/14 | 8,830 | 8,950 | 8,810 | 8,930 | +230 | +2.6% | 836,400 |
| 2011/02/10 | 8,630 | 8,770 | 8,630 | 8,700 | -20 | -0.2% | 545,200 |
| 2011/02/09 | 8,920 | 8,950 | 8,680 | 8,720 | -90 | -1% | 648,800 |
| 2011/02/08 | 8,910 | 9,000 | 8,800 | 8,810 | -40 | -0.5% | 1,079,500 |
| 2011/02/07 | 8,850 | 8,920 | 8,780 | 8,850 | +60 | +0.7% | 934,200 |
| 2011/02/04 | 8,480 | 8,880 | 8,230 | 8,790 | +440 | +5.3% | 2,839,900 |
| 2011/02/03 | 8,530 | 8,600 | 8,320 | 8,350 | -270 | -3.1% | 990,800 |
| 2011/02/02 | 8,470 | 8,690 | 8,460 | 8,620 | +180 | +2.1% | 775,100 |
| 2011/02/01 | 8,490 | 8,510 | 8,420 | 8,440 | -70 | -0.8% | 401,500 |
| 2011/01/31 | 8,570 | 8,590 | 8,480 | 8,510 | -160 | -1.8% | 499,600 |
| 2011/01/28 | 8,720 | 8,780 | 8,620 | 8,670 | -100 | -1.1% | 502,400 |
| 2011/01/27 | 8,770 | 8,800 | 8,690 | 8,770 | +80 | +0.9% | 489,200 |
| 2011/01/26 | 8,660 | 8,750 | 8,620 | 8,690 | +10 | +0.1% | 394,000 |
| 2011/01/25 | 8,630 | 8,700 | 8,600 | 8,680 | +50 | +0.6% | 426,600 |
| 2011/01/24 | 8,600 | 8,670 | 8,530 | 8,630 | +40 | +0.5% | 396,300 |
| 2011/01/21 | 8,720 | 8,750 | 8,560 | 8,590 | -80 | -0.9% | 576,400 |
| 2011/01/20 | 8,720 | 8,720 | 8,620 | 8,670 | -90 | -1% | 481,500 |
| 2011/01/19 | 8,770 | 8,840 | 8,710 | 8,760 | +40 | +0.5% | 450,300 |
| 2011/01/18 | 8,720 | 8,780 | 8,660 | 8,720 | -50 | -0.6% | 605,500 |
| 2011/01/17 | 8,860 | 8,880 | 8,740 | 8,770 | +10 | +0.1% | 383,000 |
| 2011/01/14 | 8,890 | 8,960 | 8,750 | 8,760 | -210 | -2.3% | 798,400 |
| 2011/01/13 | 9,000 | 9,020 | 8,900 | 8,970 | +50 | +0.6% | 361,100 |
| 2011/01/12 | 8,960 | 8,990 | 8,900 | 8,920 | +40 | +0.5% | 487,100 |
| 2011/01/11 | 8,820 | 8,890 | 8,780 | 8,880 | -50 | -0.6% | 616,500 |
| 2011/01/07 | 8,970 | 8,980 | 8,880 | 8,930 | -30 | -0.3% | 496,900 |
| 2011/01/06 | 8,950 | 9,040 | 8,920 | 8,960 | +170 | +1.9% | 914,800 |
| 2011/01/05 | 8,570 | 8,820 | 8,560 | 8,790 | +260 | +3% | 1,260,200 |
3351～
3400
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
