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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 8,240 | 8,240 | 8,160 | 8,160 | -70 | -0.9% | 439,800 |
| 2010/12/06 | 8,140 | 8,260 | 8,100 | 8,230 | +90 | +1.1% | 644,500 |
| 2010/12/03 | 8,200 | 8,200 | 8,100 | 8,140 | ±0 | ±0% | 680,100 |
| 2010/12/02 | 8,230 | 8,230 | 8,120 | 8,140 | +90 | +1.1% | 515,700 |
| 2010/12/01 | 8,020 | 8,070 | 8,010 | 8,050 | ±0 | ±0% | 795,800 |
| 2010/11/30 | 8,230 | 8,270 | 8,050 | 8,050 | -170 | -2.1% | 1,021,000 |
| 2010/11/29 | 8,100 | 8,280 | 8,090 | 8,220 | +70 | +0.9% | 713,000 |
| 2010/11/26 | 8,140 | 8,180 | 8,120 | 8,150 | +50 | +0.6% | 589,500 |
| 2010/11/25 | 8,220 | 8,230 | 8,100 | 8,100 | +30 | +0.4% | 633,000 |
| 2010/11/24 | 8,000 | 8,160 | 8,000 | 8,070 | -130 | -1.6% | 751,800 |
| 2010/11/22 | 8,250 | 8,250 | 8,180 | 8,200 | +80 | +1% | 488,600 |
| 2010/11/19 | 8,450 | 8,450 | 8,120 | 8,120 | -200 | -2.4% | 1,159,100 |
| 2010/11/18 | 8,120 | 8,320 | 8,080 | 8,320 | +160 | +2% | 701,100 |
| 2010/11/17 | 8,080 | 8,170 | 8,060 | 8,160 | -70 | -0.9% | 621,800 |
| 2010/11/16 | 8,370 | 8,420 | 8,200 | 8,230 | -50 | -0.6% | 628,000 |
| 2010/11/15 | 8,160 | 8,280 | 8,140 | 8,280 | +150 | +1.8% | 585,400 |
| 2010/11/12 | 8,270 | 8,340 | 8,130 | 8,130 | -160 | -1.9% | 550,100 |
| 2010/11/11 | 8,170 | 8,330 | 8,170 | 8,290 | +220 | +2.7% | 848,000 |
| 2010/11/10 | 7,990 | 8,130 | 7,970 | 8,070 | +190 | +2.4% | 757,700 |
| 2010/11/09 | 8,000 | 8,070 | 7,870 | 7,880 | -180 | -2.2% | 678,000 |
| 2010/11/08 | 7,890 | 8,060 | 7,880 | 8,060 | +210 | +2.7% | 665,600 |
| 2010/11/05 | 7,740 | 7,900 | 7,740 | 7,850 | +190 | +2.5% | 879,000 |
| 2010/11/04 | 7,680 | 7,770 | 7,620 | 7,660 | +60 | +0.8% | 834,600 |
| 2010/11/02 | 7,500 | 7,650 | 7,480 | 7,600 | +80 | +1.1% | 818,800 |
| 2010/11/01 | 7,850 | 7,910 | 7,480 | 7,520 | -430 | -5.4% | 1,335,400 |
| 2010/10/29 | 8,200 | 8,280 | 7,890 | 7,950 | -490 | -5.8% | 1,562,800 |
| 2010/10/28 | 8,390 | 8,440 | 8,280 | 8,440 | +20 | +0.2% | 841,200 |
| 2010/10/27 | 8,340 | 8,440 | 8,300 | 8,420 | +150 | +1.8% | 600,500 |
| 2010/10/26 | 8,160 | 8,370 | 8,140 | 8,270 | +70 | +0.9% | 614,000 |
| 2010/10/25 | 8,270 | 8,370 | 8,200 | 8,200 | -170 | -2% | 502,100 |
| 2010/10/22 | 8,290 | 8,380 | 8,260 | 8,370 | +170 | +2.1% | 561,900 |
| 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 |
3551～
3600
件表示中 / 6973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 | 66,400円 | -14.4% | -71.7% | 0.00% | 43.12倍 | 2.81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 |
| ホトニクス | 160,000円 | +7.3% | -23.0% | 2.38% | 26.48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 | 242,900円 | -7.2% | -44.3% | 2.06% | 40.51倍 | 3.11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 |
| スタンレ電 | 280,700円 | -5.8% | -16.7% | 3.28% | 15.62倍 | 0.87倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 堀場製 | 997,800円 | +5.6% | +3.6% | 2.91% | 11.63倍 | 1.33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
