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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,036 | 1,040 | 1,028 | 1,034 | -18 | -1.7% | 2,575,600 |
| 2022/08/19 | 1,051 | 1,066 | 1,048 | 1,052 | +3 | +0.3% | 2,435,300 |
| 2022/08/18 | 1,042 | 1,050 | 1,040 | 1,049 | -2 | -0.2% | 1,517,800 |
| 2022/08/17 | 1,031 | 1,051 | 1,028 | 1,051 | +27 | +2.6% | 2,792,500 |
| 2022/08/16 | 1,035 | 1,042 | 1,023 | 1,024 | -8 | -0.8% | 1,862,600 |
| 2022/08/15 | 1,022 | 1,035 | 1,018 | 1,032 | +9 | +0.9% | 1,819,300 |
| 2022/08/12 | 1,021 | 1,024 | 1,011 | 1,023 | +15 | +1.5% | 2,891,200 |
| 2022/08/10 | 1,004 | 1,010 | 1,002 | 1,008 | ±0 | ±0% | 1,939,100 |
| 2022/08/09 | 1,016 | 1,024 | 1,007 | 1,008 | -14 | -1.4% | 3,399,800 |
| 2022/08/08 | 1,035 | 1,048 | 1,003 | 1,022 | -40 | -3.8% | 9,037,200 |
| 2022/08/05 | 1,059 | 1,068 | 1,051 | 1,062 | +2 | +0.2% | 1,886,800 |
| 2022/08/04 | 1,057 | 1,063 | 1,053 | 1,060 | +9 | +0.9% | 2,025,400 |
| 2022/08/03 | 1,043 | 1,051 | 1,042 | 1,051 | +4 | +0.4% | 1,691,900 |
| 2022/08/02 | 1,053 | 1,060 | 1,041 | 1,047 | -13 | -1.2% | 1,796,000 |
| 2022/08/01 | 1,075 | 1,076 | 1,058 | 1,060 | -6 | -0.6% | 1,474,600 |
| 2022/07/29 | 1,063 | 1,074 | 1,058 | 1,066 | +10 | +0.9% | 1,711,300 |
| 2022/07/28 | 1,063 | 1,063 | 1,051 | 1,056 | -1 | -0.1% | 1,562,400 |
| 2022/07/27 | 1,066 | 1,071 | 1,050 | 1,057 | -15 | -1.4% | 2,163,000 |
| 2022/07/26 | 1,069 | 1,076 | 1,063 | 1,072 | +3 | +0.3% | 1,224,600 |
| 2022/07/25 | 1,079 | 1,081 | 1,064 | 1,069 | -18 | -1.7% | 1,477,400 |
| 2022/07/22 | 1,088 | 1,096 | 1,084 | 1,087 | -2 | -0.2% | 1,280,800 |
| 2022/07/21 | 1,088 | 1,092 | 1,079 | 1,089 | +2 | +0.2% | 1,422,900 |
| 2022/07/20 | 1,082 | 1,088 | 1,075 | 1,087 | +22 | +2.1% | 2,337,700 |
| 2022/07/19 | 1,068 | 1,073 | 1,056 | 1,065 | +15 | +1.4% | 1,863,200 |
| 2022/07/15 | 1,049 | 1,052 | 1,035 | 1,050 | +10 | +1% | 1,393,300 |
| 2022/07/14 | 1,037 | 1,048 | 1,034 | 1,040 | -11 | -1% | 2,127,100 |
| 2022/07/13 | 1,055 | 1,058 | 1,046 | 1,051 | +7 | +0.7% | 1,302,900 |
| 2022/07/12 | 1,065 | 1,066 | 1,042 | 1,044 | -28 | -2.6% | 2,269,100 |
| 2022/07/11 | 1,073 | 1,078 | 1,067 | 1,072 | +14 | +1.3% | 1,686,100 |
| 2022/07/08 | 1,058 | 1,071 | 1,054 | 1,058 | +6 | +0.6% | 2,490,400 |
| 2022/07/07 | 1,044 | 1,052 | 1,026 | 1,052 | +14 | +1.3% | 3,027,800 |
| 2022/07/06 | 1,020 | 1,044 | 1,016 | 1,038 | +2 | +0.2% | 2,341,500 |
| 2022/07/05 | 1,039 | 1,040 | 1,032 | 1,036 | +5 | +0.5% | 1,283,100 |
| 2022/07/04 | 1,029 | 1,034 | 1,020 | 1,031 | +12 | +1.2% | 1,305,800 |
| 2022/07/01 | 1,044 | 1,055 | 1,017 | 1,019 | -30 | -2.9% | 2,339,100 |
| 2022/06/30 | 1,037 | 1,051 | 1,037 | 1,049 | +13 | +1.3% | 3,078,100 |
| 2022/06/29 | 1,033 | 1,042 | 1,032 | 1,036 | -13 | -1.2% | 3,088,200 |
| 2022/06/28 | 1,057 | 1,060 | 1,045 | 1,049 | -13 | -1.2% | 2,019,900 |
| 2022/06/27 | 1,055 | 1,066 | 1,052 | 1,062 | +17 | +1.6% | 1,705,700 |
| 2022/06/24 | 1,041 | 1,048 | 1,029 | 1,045 | +4 | +0.4% | 1,780,700 |
| 2022/06/23 | 1,051 | 1,057 | 1,041 | 1,041 | -12 | -1.1% | 2,168,900 |
| 2022/06/22 | 1,070 | 1,071 | 1,053 | 1,053 | -9 | -0.8% | 2,045,600 |
| 2022/06/21 | 1,065 | 1,076 | 1,051 | 1,062 | +14 | +1.3% | 2,898,800 |
| 2022/06/20 | 1,068 | 1,069 | 1,032 | 1,048 | -13 | -1.2% | 2,428,000 |
| 2022/06/17 | 1,008 | 1,061 | 1,008 | 1,061 | +16 | +1.5% | 6,242,700 |
| 2022/06/16 | 1,043 | 1,073 | 1,039 | 1,045 | +19 | +1.9% | 3,893,200 |
| 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 |
651～
700
件表示中 / 6936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 | 81,800円 | -8.3% | - | 0.00% | 53.12倍 | 4.09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 |
| ヒロセ電 | 1,531,000円 | +14.8% | +16.1% | 3.20% | 16.19倍 | 1.40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 |
| ＫＯＫＵＳＡＩ | 229,800円 | +31.6% | +68.4% | 1.57% | 16.05倍 | 2.92倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| 小糸製 | 171,300円 | -4.0% | -27.3% | 3.27% | 15.68倍 | 0.78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 |
| イビデン | 362,700円 | -0.1% | -21.8% | 1.10% | 20.25倍 | 1.03倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
