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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/15 | 6,310 | 6,330 | 6,250 | 6,300 | +70 | +1.1% | 374,200 |
| 2011/08/12 | 6,350 | 6,350 | 6,200 | 6,230 | -40 | -0.6% | 591,500 |
| 2011/08/11 | 6,180 | 6,270 | 6,160 | 6,270 | -50 | -0.8% | 654,100 |
| 2011/08/10 | 6,390 | 6,400 | 6,240 | 6,320 | +80 | +1.3% | 716,400 |
| 2011/08/09 | 6,200 | 6,260 | 6,030 | 6,240 | -190 | -3% | 1,117,900 |
| 2011/08/08 | 6,500 | 6,530 | 6,360 | 6,430 | -180 | -2.7% | 627,000 |
| 2011/08/05 | 6,650 | 6,650 | 6,570 | 6,610 | -260 | -3.8% | 781,200 |
| 2011/08/04 | 6,860 | 6,990 | 6,780 | 6,870 | +20 | +0.3% | 677,700 |
| 2011/08/03 | 6,920 | 6,930 | 6,840 | 6,850 | -150 | -2.1% | 502,200 |
| 2011/08/02 | 7,070 | 7,080 | 7,000 | 7,000 | -100 | -1.4% | 483,800 |
| 2011/08/01 | 7,130 | 7,220 | 7,090 | 7,100 | -10 | -0.1% | 435,700 |
| 2011/07/29 | 7,110 | 7,210 | 7,080 | 7,110 | -30 | -0.4% | 509,000 |
| 2011/07/28 | 7,180 | 7,190 | 7,100 | 7,140 | -70 | -1% | 348,900 |
| 2011/07/27 | 7,260 | 7,270 | 7,210 | 7,210 | -100 | -1.4% | 432,100 |
| 2011/07/26 | 7,280 | 7,350 | 7,260 | 7,310 | +30 | +0.4% | 301,300 |
| 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 |
3351～
3400
件表示中 / 6972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 | 67,700円 | -14.4% | -71.7% | 0.00% | 43.96倍 | 2.87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 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.77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 | 159,600円 | +7.3% | -23.0% | 2.38% | 26.42倍 | 1.50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 |
| ソシオネクスト | 250,200円 | -7.2% | -44.3% | 2.00% | 41.73倍 | 3.20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 |
| 堀場製 | 1,016,500円 | +5.6% | +3.6% | 2.85% | 11.85倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
