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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,000 | 1,030 | 999 | 1,026 | +31 | +3.1% | 4,754,000 |
| 2022/06/14 | 999 | 1,010 | 993 | 995 | -25 | -2.5% | 5,724,500 |
| 2022/06/13 | 1,010 | 1,022 | 1,005 | 1,020 | -6 | -0.6% | 3,421,800 |
| 2022/06/10 | 1,020 | 1,028 | 1,005 | 1,026 | +2 | +0.2% | 4,149,800 |
| 2022/06/09 | 1,046 | 1,047 | 992 | 1,024 | -62 | -5.7% | 11,994,400 |
| 2022/06/08 | 1,071 | 1,092 | 1,069 | 1,086 | +16 | +1.5% | 2,224,400 |
| 2022/06/07 | 1,069 | 1,088 | 1,066 | 1,070 | +12 | +1.1% | 2,070,600 |
| 2022/06/06 | 1,064 | 1,065 | 1,054 | 1,058 | -14 | -1.3% | 1,896,100 |
| 2022/06/03 | 1,075 | 1,080 | 1,069 | 1,072 | -1 | -0.1% | 1,434,400 |
| 2022/06/02 | 1,078 | 1,083 | 1,069 | 1,073 | -13 | -1.2% | 1,983,000 |
| 2022/06/01 | 1,062 | 1,089 | 1,058 | 1,086 | +37 | +3.5% | 2,765,900 |
| 2022/05/31 | 1,070 | 1,072 | 1,047 | 1,049 | -18 | -1.7% | 4,698,600 |
| 2022/05/30 | 1,058 | 1,070 | 1,055 | 1,067 | +13 | +1.2% | 2,689,900 |
| 2022/05/27 | 1,065 | 1,066 | 1,052 | 1,054 | +8 | +0.8% | 1,235,400 |
| 2022/05/26 | 1,055 | 1,066 | 1,045 | 1,046 | -4 | -0.4% | 1,581,300 |
| 2022/05/25 | 1,052 | 1,061 | 1,045 | 1,050 | -13 | -1.2% | 1,679,500 |
| 2022/05/24 | 1,082 | 1,085 | 1,062 | 1,063 | -16 | -1.5% | 1,454,000 |
| 2022/05/23 | 1,090 | 1,092 | 1,074 | 1,079 | +7 | +0.7% | 1,183,600 |
| 2022/05/20 | 1,081 | 1,082 | 1,063 | 1,072 | -3 | -0.3% | 1,873,000 |
| 2022/05/19 | 1,042 | 1,077 | 1,042 | 1,075 | -7 | -0.6% | 2,090,600 |
| 2022/05/18 | 1,065 | 1,083 | 1,062 | 1,082 | +26 | +2.5% | 2,497,300 |
| 2022/05/17 | 1,055 | 1,061 | 1,048 | 1,056 | ±0 | ±0% | 1,606,200 |
| 2022/05/16 | 1,069 | 1,073 | 1,052 | 1,056 | -1 | -0.1% | 2,437,400 |
| 2022/05/13 | 1,032 | 1,059 | 1,016 | 1,057 | +43 | +4.2% | 4,630,300 |
| 2022/05/12 | 1,015 | 1,040 | 996 | 1,014 | -90 | -8.2% | 11,448,600 |
| 2022/05/11 | 1,080 | 1,106 | 1,079 | 1,104 | +19 | +1.8% | 3,539,900 |
| 2022/05/10 | 1,064 | 1,089 | 1,057 | 1,085 | +9 | +0.8% | 2,432,800 |
| 2022/05/09 | 1,089 | 1,092 | 1,076 | 1,076 | -20 | -1.8% | 2,193,400 |
| 2022/05/06 | 1,083 | 1,102 | 1,073 | 1,096 | +6 | +0.6% | 2,069,300 |
| 2022/05/02 | 1,105 | 1,105 | 1,080 | 1,090 | -10 | -0.9% | 2,392,300 |
| 2022/04/28 | 1,085 | 1,103 | 1,070 | 1,100 | +25 | +2.3% | 2,368,300 |
| 2022/04/27 | 1,067 | 1,078 | 1,055 | 1,075 | -20 | -1.8% | 3,894,800 |
| 2022/04/26 | 1,097 | 1,105 | 1,088 | 1,095 | +8 | +0.7% | 1,511,700 |
| 2022/04/25 | 1,083 | 1,093 | 1,080 | 1,087 | -26 | -2.3% | 2,217,400 |
| 2022/04/22 | 1,117 | 1,123 | 1,095 | 1,113 | -21 | -1.9% | 1,936,200 |
| 2022/04/21 | 1,128 | 1,137 | 1,123 | 1,134 | +16 | +1.4% | 1,981,100 |
| 2022/04/20 | 1,112 | 1,124 | 1,104 | 1,118 | +17 | +1.5% | 1,734,000 |
| 2022/04/19 | 1,100 | 1,107 | 1,098 | 1,101 | +12 | +1.1% | 1,348,600 |
| 2022/04/18 | 1,086 | 1,093 | 1,073 | 1,089 | -3 | -0.3% | 1,367,700 |
| 2022/04/15 | 1,085 | 1,098 | 1,081 | 1,092 | -4 | -0.4% | 1,045,300 |
| 2022/04/14 | 1,089 | 1,099 | 1,086 | 1,096 | +7 | +0.6% | 1,430,700 |
| 2022/04/13 | 1,080 | 1,089 | 1,079 | 1,089 | +10 | +0.9% | 1,543,900 |
| 2022/04/12 | 1,087 | 1,092 | 1,075 | 1,079 | -12 | -1.1% | 1,796,000 |
| 2022/04/11 | 1,089 | 1,099 | 1,083 | 1,091 | +6 | +0.6% | 1,860,000 |
| 2022/04/08 | 1,098 | 1,107 | 1,072 | 1,085 | -3 | -0.3% | 2,126,000 |
| 2022/04/07 | 1,097 | 1,103 | 1,077 | 1,088 | -24 | -2.2% | 2,260,400 |
| 2022/04/06 | 1,127 | 1,130 | 1,107 | 1,112 | -32 | -2.8% | 2,238,200 |
| 2022/04/05 | 1,153 | 1,160 | 1,142 | 1,144 | +6 | +0.5% | 1,719,500 |
| 2022/04/04 | 1,141 | 1,157 | 1,135 | 1,138 | ±0 | ±0% | 1,270,100 |
| 2022/04/01 | 1,143 | 1,153 | 1,132 | 1,138 | -11 | -1% | 2,241,000 |
601～
650
件表示中 / 6840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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.87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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.40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 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.94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
