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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 736.5 | 742.6 | 732.9 | 740.1 | -2.4 | -0.3% | 1,538,700 |
| 2025/05/29 | 737.5 | 746.8 | 736 | 742.5 | +7.5 | +1% | 1,758,600 |
| 2025/05/28 | 730 | 739.2 | 726 | 735 | +15.2 | +2.1% | 2,443,600 |
| 2025/05/27 | 717.1 | 721.4 | 711 | 719.8 | +2.7 | +0.4% | 1,631,700 |
| 2025/05/26 | 716 | 722.5 | 711.9 | 717.1 | -4 | -0.6% | 2,373,900 |
| 2025/05/23 | 734.2 | 739 | 721.1 | 721.1 | -15.4 | -2.1% | 2,923,400 |
| 2025/05/22 | 738.3 | 747.7 | 730.1 | 736.5 | -13.5 | -1.8% | 2,533,000 |
| 2025/05/21 | 765 | 766.7 | 750 | 750 | -9.9 | -1.3% | 2,470,800 |
| 2025/05/20 | 768.5 | 769.3 | 753.2 | 759.9 | -5.1 | -0.7% | 2,686,200 |
| 2025/05/19 | 770.2 | 774.9 | 765 | 765 | -0.9 | -0.1% | 2,007,900 |
| 2025/05/16 | 780 | 781 | 761 | 765.9 | -11.3 | -1.5% | 2,440,500 |
| 2025/05/15 | 779.5 | 784.6 | 770.4 | 777.2 | -13 | -1.6% | 3,209,000 |
| 2025/05/14 | 812.6 | 814.9 | 773 | 790.2 | -22.4 | -2.8% | 5,656,800 |
| 2025/05/13 | 862.4 | 875 | 810.4 | 812.6 | -124.8 | -13.3% | 9,065,200 |
| 2025/05/12 | 880.5 | 942.9 | 879.7 | 937.4 | +59.5 | +6.8% | 5,397,000 |
| 2025/05/09 | 878.6 | 883.6 | 869.2 | 877.9 | +14.3 | +1.7% | 1,988,800 |
| 2025/05/08 | 855 | 871.9 | 851.6 | 863.6 | +5.1 | +0.6% | 1,426,400 |
| 2025/05/07 | 849.3 | 867.5 | 846.7 | 858.5 | +5.6 | +0.7% | 2,260,500 |
| 2025/05/02 | 848 | 857.4 | 844.9 | 852.9 | +11.6 | +1.4% | 2,220,700 |
| 2025/05/01 | 840 | 849.2 | 837.1 | 841.3 | -3.7 | -0.4% | 1,502,400 |
| 2025/04/30 | 839 | 845 | 835.3 | 845 | +3.3 | +0.4% | 1,180,100 |
| 2025/04/28 | 843.6 | 850.4 | 838.2 | 841.7 | +2 | +0.2% | 1,008,300 |
| 2025/04/25 | 840 | 854 | 839.7 | 839.7 | +10.7 | +1.3% | 1,234,100 |
| 2025/04/24 | 842 | 842 | 827.7 | 829 | -6.5 | -0.8% | 1,283,800 |
| 2025/04/23 | 855.1 | 857 | 825.7 | 835.5 | +1.2 | +0.1% | 1,842,700 |
| 2025/04/22 | 833 | 837.3 | 825.9 | 834.3 | -6.6 | -0.8% | 1,011,400 |
| 2025/04/21 | 840.1 | 856.4 | 839 | 840.9 | +0.1 | ±0% | 1,621,100 |
| 2025/04/18 | 828.8 | 844.8 | 823 | 840.8 | +21.9 | +2.7% | 1,343,200 |
| 2025/04/17 | 812 | 822.5 | 810 | 818.9 | +5.4 | +0.7% | 1,024,100 |
| 2025/04/16 | 835 | 842 | 808.3 | 813.5 | -28.3 | -3.4% | 1,181,700 |
| 2025/04/15 | 834.9 | 846.5 | 826.9 | 841.8 | +18.2 | +2.2% | 2,069,600 |
| 2025/04/14 | 798.9 | 834.4 | 796.9 | 823.6 | +36.9 | +4.7% | 1,973,200 |
| 2025/04/11 | 756.9 | 794.8 | 756.7 | 786.7 | -16.4 | -2% | 1,920,200 |
| 2025/04/10 | 828.6 | 828.6 | 792.5 | 803.1 | +79.5 | +11% | 3,548,200 |
| 2025/04/09 | 762.2 | 764 | 716.9 | 723.6 | -65.3 | -8.3% | 4,070,600 |
| 2025/04/08 | 776.9 | 807.8 | 771.3 | 788.9 | +56 | +7.6% | 2,690,600 |
| 2025/04/07 | 740 | 745.3 | 720 | 732.9 | -69.4 | -8.7% | 3,333,100 |
| 2025/04/04 | 833.8 | 844.1 | 790.3 | 802.3 | -76.5 | -8.7% | 3,907,400 |
| 2025/04/03 | 883 | 893.5 | 871.2 | 878.8 | -39.7 | -4.3% | 2,698,500 |
| 2025/04/02 | 943.6 | 946.4 | 911.1 | 918.5 | -18 | -1.9% | 1,623,400 |
| 2025/04/01 | 951 | 959.6 | 935.7 | 936.5 | -7.5 | -0.8% | 1,352,500 |
| 2025/03/31 | 964.4 | 964.4 | 933.9 | 944 | -32.7 | -3.3% | 2,887,500 |
| 2025/03/28 | 975 | 981.4 | 969.3 | 976.7 | -10.3 | -1% | 1,440,200 |
| 2025/03/27 | 975 | 988.3 | 973.6 | 987 | +0.8 | +0.1% | 1,280,300 |
| 2025/03/26 | 987 | 989.9 | 981.6 | 986.2 | +6.5 | +0.7% | 1,079,300 |
| 2025/03/25 | 990 | 992 | 979.7 | 979.7 | -0.4 | ±0% | 937,600 |
| 2025/03/24 | 980.6 | 997.9 | 976.5 | 980.1 | -9.1 | -0.9% | 1,167,100 |
| 2025/03/21 | 980 | 998.7 | 978.1 | 989.2 | +12.6 | +1.3% | 1,897,000 |
| 2025/03/19 | 984.9 | 992 | 976.6 | 976.6 | -3 | -0.3% | 1,299,800 |
| 2025/03/18 | 961 | 989.8 | 959 | 979.6 | +20.5 | +2.1% | 2,135,200 |
1～
50
件表示中 / 6964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 | 74,000円 | -14.4% | -71.7% | 0.00% | 48.05倍 | 3.13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 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 | 155,300円 | +7.3% | -23.0% | 2.45% | 25.70倍 | 1.46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 | 1,034,000円 | +5.6% | +3.6% | 2.80% | 12.06倍 | 1.38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 |
| スタンレ電 | 278,000円 | - | - | - | - | 0.85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 |
市場注目の銘柄
チャート関連のコラム
