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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 8,560 | 8,700 | 8,560 | 8,610 | -10 | -0.1% | 474,000 |
| 2010/09/27 | 8,570 | 8,640 | 8,470 | 8,620 | +160 | +1.9% | 586,700 |
| 2010/09/24 | 8,400 | 8,610 | 8,360 | 8,460 | -110 | -1.3% | 1,000,100 |
| 2010/09/22 | 8,410 | 8,680 | 8,380 | 8,570 | +110 | +1.3% | 1,015,900 |
| 2010/09/21 | 8,660 | 8,720 | 8,450 | 8,460 | -210 | -2.4% | 1,375,400 |
| 2010/09/17 | 8,900 | 8,910 | 8,670 | 8,670 | -260 | -2.9% | 1,464,600 |
| 2010/09/16 | 8,770 | 8,950 | 8,600 | 8,930 | +230 | +2.6% | 1,574,900 |
| 2010/09/15 | 8,240 | 8,840 | 8,140 | 8,700 | +420 | +5.1% | 1,639,600 |
| 2010/09/14 | 8,380 | 8,420 | 8,250 | 8,280 | -70 | -0.8% | 532,200 |
| 2010/09/13 | 8,490 | 8,560 | 8,350 | 8,350 | -40 | -0.5% | 560,700 |
| 2010/09/10 | 8,240 | 8,420 | 8,170 | 8,390 | +280 | +3.5% | 1,299,400 |
| 2010/09/09 | 8,240 | 8,300 | 8,060 | 8,110 | -50 | -0.6% | 884,700 |
| 2010/09/08 | 8,200 | 8,220 | 8,120 | 8,160 | -220 | -2.6% | 498,900 |
| 2010/09/07 | 8,330 | 8,500 | 8,300 | 8,380 | ±0 | ±0% | 623,500 |
| 2010/09/06 | 8,310 | 8,460 | 8,280 | 8,380 | +190 | +2.3% | 708,900 |
| 2010/09/03 | 8,040 | 8,200 | 8,030 | 8,190 | +130 | +1.6% | 736,500 |
| 2010/09/02 | 8,090 | 8,120 | 7,910 | 8,060 | +90 | +1.1% | 877,000 |
| 2010/09/01 | 8,030 | 8,040 | 7,880 | 7,970 | -70 | -0.9% | 1,037,400 |
| 2010/08/31 | 8,350 | 8,360 | 8,020 | 8,040 | -430 | -5.1% | 1,290,700 |
| 2010/08/30 | 8,550 | 8,640 | 8,430 | 8,470 | +70 | +0.8% | 673,900 |
| 2010/08/27 | 8,230 | 8,450 | 8,170 | 8,400 | +100 | +1.2% | 829,800 |
| 2010/08/26 | 8,270 | 8,310 | 8,210 | 8,300 | +100 | +1.2% | 778,400 |
| 2010/08/25 | 8,170 | 8,360 | 8,120 | 8,200 | -30 | -0.4% | 1,005,500 |
| 2010/08/24 | 8,200 | 8,310 | 8,140 | 8,230 | -90 | -1.1% | 907,800 |
| 2010/08/23 | 8,500 | 8,510 | 8,260 | 8,320 | -210 | -2.5% | 880,300 |
| 2010/08/20 | 8,580 | 8,660 | 8,520 | 8,530 | -240 | -2.7% | 801,100 |
| 2010/08/19 | 8,570 | 8,770 | 8,550 | 8,770 | +170 | +2% | 765,500 |
| 2010/08/18 | 8,690 | 8,710 | 8,520 | 8,600 | -50 | -0.6% | 1,098,500 |
| 2010/08/17 | 8,500 | 8,760 | 8,470 | 8,650 | +80 | +0.9% | 1,292,600 |
| 2010/08/16 | 8,520 | 8,610 | 8,470 | 8,570 | -140 | -1.6% | 618,000 |
| 2010/08/13 | 8,690 | 8,780 | 8,570 | 8,710 | +30 | +0.3% | 878,400 |
| 2010/08/12 | 8,530 | 8,700 | 8,450 | 8,680 | -50 | -0.6% | 1,333,100 |
| 2010/08/11 | 8,950 | 8,950 | 8,690 | 8,730 | -350 | -3.9% | 1,284,600 |
| 2010/08/10 | 9,150 | 9,260 | 9,030 | 9,080 | -110 | -1.2% | 1,183,500 |
| 2010/08/09 | 9,270 | 9,280 | 9,130 | 9,190 | -180 | -1.9% | 611,400 |
| 2010/08/06 | 9,300 | 9,410 | 9,260 | 9,370 | ±0 | ±0% | 451,400 |
| 2010/08/05 | 9,430 | 9,530 | 9,350 | 9,370 | +70 | +0.8% | 629,900 |
| 2010/08/04 | 9,380 | 9,420 | 9,290 | 9,300 | -160 | -1.7% | 473,900 |
| 2010/08/03 | 9,580 | 9,610 | 9,420 | 9,460 | -20 | -0.2% | 505,200 |
| 2010/08/02 | 9,470 | 9,590 | 9,440 | 9,480 | +10 | +0.1% | 508,500 |
| 2010/07/30 | 9,620 | 9,630 | 9,400 | 9,470 | -210 | -2.2% | 973,200 |
| 2010/07/29 | 9,630 | 9,710 | 9,630 | 9,680 | -100 | -1% | 509,000 |
| 2010/07/28 | 9,700 | 9,830 | 9,670 | 9,780 | +150 | +1.6% | 754,600 |
| 2010/07/27 | 9,550 | 9,700 | 9,520 | 9,630 | +150 | +1.6% | 566,200 |
| 2010/07/26 | 9,530 | 9,620 | 9,470 | 9,480 | +20 | +0.2% | 740,300 |
| 2010/07/23 | 9,510 | 9,540 | 9,340 | 9,460 | +90 | +1% | 1,023,400 |
| 2010/07/22 | 9,380 | 9,440 | 9,330 | 9,370 | -200 | -2.1% | 831,500 |
| 2010/07/21 | 9,710 | 9,770 | 9,540 | 9,570 | -10 | -0.1% | 770,100 |
| 2010/07/20 | 9,370 | 9,650 | 9,350 | 9,580 | +140 | +1.5% | 1,075,800 |
| 2010/07/16 | 9,700 | 9,730 | 9,400 | 9,440 | -360 | -3.7% | 872,000 |
3451～
3500
件表示中 / 6826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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.27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 | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41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 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67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 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.55倍 | 0.92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 |
| ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.87倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
