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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,015 | 1,023 | 995 | 997.2 | -14.8 | -1.5% | 1,458,600 |
| 2024/11/20 | 978 | 1,015 | 977.7 | 1,012 | +30.4 | +3.1% | 2,185,400 |
| 2024/11/19 | 986 | 1,002 | 977.9 | 981.6 | -1.4 | -0.1% | 1,930,600 |
| 2024/11/18 | 997.9 | 1,011.5 | 973.7 | 983 | -21.5 | -2.1% | 3,039,400 |
| 2024/11/15 | 1,012 | 1,025 | 992.2 | 1,004.5 | -8 | -0.8% | 2,985,200 |
| 2024/11/14 | 1,011 | 1,025 | 980.3 | 1,012.5 | +1.5 | +0.1% | 3,893,300 |
| 2024/11/13 | 993.4 | 1,038 | 949 | 1,011 | +122.6 | +13.8% | 11,018,700 |
| 2024/11/12 | 884.7 | 898 | 875.3 | 888.4 | +15.6 | +1.8% | 2,903,900 |
| 2024/11/11 | 891.4 | 891.5 | 872.8 | 872.8 | -20.2 | -2.3% | 1,771,300 |
| 2024/11/08 | 905 | 906.1 | 889.3 | 893 | -8 | -0.9% | 1,384,400 |
| 2024/11/07 | 901 | 907.4 | 891.1 | 901 | ±0 | ±0% | 2,089,900 |
| 2024/11/06 | 940 | 940 | 901 | 901 | -30 | -3.2% | 2,765,300 |
| 2024/11/05 | 938 | 939.8 | 927.4 | 931 | -5 | -0.5% | 1,454,400 |
| 2024/11/01 | 925 | 937.8 | 921.9 | 936 | -1.7 | -0.2% | 1,755,700 |
| 2024/10/31 | 931.1 | 942.6 | 922 | 937.7 | +8 | +0.9% | 1,789,700 |
| 2024/10/30 | 942.2 | 943.3 | 929.5 | 929.7 | -12.6 | -1.3% | 7,710,700 |
| 2024/10/29 | 946 | 947.8 | 937.3 | 942.3 | -4.4 | -0.5% | 1,098,600 |
| 2024/10/28 | 930 | 954.6 | 930 | 946.7 | +6.9 | +0.7% | 1,217,100 |
| 2024/10/25 | 950 | 951.5 | 936.5 | 939.8 | -10.8 | -1.1% | 1,039,200 |
| 2024/10/24 | 958.1 | 961.8 | 948.2 | 950.6 | -9.2 | -1% | 1,176,200 |
| 2024/10/23 | 961.4 | 971.2 | 956.1 | 959.8 | -12.5 | -1.3% | 954,300 |
| 2024/10/22 | 991 | 991.1 | 968.5 | 972.3 | -18.9 | -1.9% | 1,526,100 |
| 2024/10/21 | 978 | 992.2 | 971.5 | 991.2 | +12.6 | +1.3% | 1,135,100 |
| 2024/10/18 | 985.6 | 985.6 | 974.6 | 978.6 | -4 | -0.4% | 833,200 |
| 2024/10/17 | 984.1 | 995.7 | 979.7 | 982.6 | +1 | +0.1% | 1,157,000 |
| 2024/10/16 | 984.1 | 991.5 | 976.6 | 981.6 | -17.5 | -1.8% | 1,379,000 |
| 2024/10/15 | 980.1 | 1,006 | 977.7 | 999.1 | +21.7 | +2.2% | 1,682,500 |
| 2024/10/11 | 988.4 | 999 | 975.9 | 977.4 | -13.5 | -1.4% | 1,407,900 |
| 2024/10/10 | 1,000 | 1,000.5 | 985.5 | 990.9 | -6.8 | -0.7% | 1,254,800 |
| 2024/10/09 | 1,012 | 1,014.5 | 996.4 | 997.7 | -0.3 | ±0% | 1,479,500 |
| 2024/10/08 | 1,010 | 1,016.5 | 993.4 | 998 | -21.5 | -2.1% | 1,761,300 |
| 2024/10/07 | 1,011.5 | 1,024 | 1,009 | 1,019.5 | +6 | +0.6% | 2,484,300 |
| 2024/10/04 | 981.1 | 1,015 | 980.8 | 1,013.5 | +31.8 | +3.2% | 3,334,400 |
| 2024/10/03 | 975 | 982.6 | 967.7 | 981.7 | +28.7 | +3% | 2,085,500 |
| 2024/10/02 | 956 | 970.7 | 950.6 | 953 | -18 | -1.9% | 1,673,900 |
| 2024/10/01 | 955 | 973 | 954.8 | 971 | +21.2 | +2.2% | 2,082,100 |
| 2024/09/30 | 922 | 952 | 922 | 949.8 | -13.9 | -1.4% | 2,584,800 |
| 2024/09/27 | 936.5 | 968 | 923 | 963.7 | +35.7 | +3.8% | 2,932,800 |
| 2024/09/26 | 917.2 | 928.4 | 911 | 928 | +23.9 | +2.6% | 1,898,000 |
| 2024/09/25 | 909.8 | 917.2 | 895.1 | 904.1 | -10.8 | -1.2% | 2,179,800 |
| 2024/09/24 | 924.5 | 932.6 | 914.2 | 914.9 | -5.7 | -0.6% | 1,683,000 |
| 2024/09/20 | 932.1 | 936 | 918.2 | 920.6 | -2.3 | -0.2% | 1,480,900 |
| 2024/09/19 | 927 | 931.4 | 911.1 | 922.9 | +4.6 | +0.5% | 1,967,500 |
| 2024/09/18 | 926.5 | 933.3 | 902.2 | 918.3 | -2.5 | -0.3% | 2,703,400 |
| 2024/09/17 | 885 | 928 | 884.1 | 920.8 | +35.8 | +4% | 3,616,000 |
| 2024/09/13 | 878 | 885.4 | 872.3 | 885 | -1.6 | -0.2% | 1,928,700 |
| 2024/09/12 | 894.8 | 900 | 878.4 | 886.6 | +6.8 | +0.8% | 1,355,800 |
| 2024/09/11 | 895.6 | 897 | 875 | 879.8 | -19.4 | -2.2% | 1,615,100 |
| 2024/09/10 | 897.3 | 913.7 | 896.1 | 899.2 | -6.8 | -0.8% | 1,614,500 |
| 2024/09/09 | 890.3 | 910.8 | 879.1 | 906 | -6.2 | -0.7% | 2,235,400 |
1～
50
件表示中 / 6839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 | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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 |
| アズビル | 121,600円 | +3.5% | +2.6% | 1.81% | 16.90倍 | 2.83倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| イビデン | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ヒロセ電 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05倍 | 1.63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 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46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 |
市場注目の銘柄
チャート関連のコラム
