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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 8,290 | 8,290 | 8,130 | 8,200 | -110 | -1.3% | 734,200 |
| 2010/10/20 | 8,330 | 8,360 | 8,250 | 8,310 | -170 | -2% | 460,700 |
| 2010/10/19 | 8,550 | 8,620 | 8,450 | 8,480 | -40 | -0.5% | 499,500 |
| 2010/10/18 | 8,360 | 8,580 | 8,350 | 8,520 | +170 | +2% | 806,100 |
| 2010/10/15 | 8,290 | 8,350 | 8,230 | 8,350 | +40 | +0.5% | 651,000 |
| 2010/10/14 | 8,220 | 8,330 | 8,130 | 8,310 | +200 | +2.5% | 865,600 |
| 2010/10/13 | 8,320 | 8,360 | 8,100 | 8,110 | -130 | -1.6% | 699,800 |
| 2010/10/12 | 8,470 | 8,580 | 8,220 | 8,240 | -160 | -1.9% | 716,100 |
| 2010/10/08 | 8,450 | 8,650 | 8,400 | 8,400 | -40 | -0.5% | 821,000 |
| 2010/10/07 | 8,370 | 8,450 | 8,290 | 8,440 | -10 | -0.1% | 790,000 |
| 2010/10/06 | 8,430 | 8,530 | 8,400 | 8,450 | +150 | +1.8% | 782,800 |
| 2010/10/05 | 8,240 | 8,340 | 8,150 | 8,300 | -50 | -0.6% | 1,097,800 |
| 2010/10/04 | 8,350 | 8,500 | 8,300 | 8,350 | +20 | +0.2% | 629,000 |
| 2010/10/01 | 8,370 | 8,420 | 8,300 | 8,330 | +20 | +0.2% | 627,500 |
| 2010/09/30 | 8,660 | 8,700 | 8,300 | 8,310 | -340 | -3.9% | 860,700 |
| 2010/09/29 | 8,620 | 8,700 | 8,540 | 8,650 | +40 | +0.5% | 693,800 |
| 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 |
3551～
3600
件表示中 / 6942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 | 83,900円 | -8.3% | - | 0.00% | 54.48倍 | 4.19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 |
| ヒロセ電 | 1,603,000円 | +14.8% | +16.1% | 3.06% | 16.95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 | 388,600円 | -0.1% | -21.8% | 1.03% | 21.70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 |
| ローム | 129,600円 | -3.8% | - | 3.86% | - | 0.53倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 小糸製 | 167,200円 | -5.3% | -12.5% | 3.35% | 21.56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
