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 |
|---|---|---|---|---|---|---|---|
| 2010/11/25 | 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 |
| 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 |
3601～
3650
件表示中 / 7015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 | 88,800円 | -13.4% | +52.9% | 0.00% | 18.02倍 | 3.76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 | 204,400円 | -4.0% | -16.6% | 2.74% | 25.45倍 | 0.91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 | 321,700円 | -7.2% | -44.3% | 1.55% | 53.67倍 | 4.11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 |
| ホトニクス | 164,000円 | +4.3% | -43.5% | 2.32% | 35.00倍 | 1.54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 |
| 堀場製 | 1,115,500円 | +5.6% | +3.6% | 2.60% | 13.01倍 | 1.50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
