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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 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 |
| 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 |
3451～
3500
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
