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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
件表示中 / 6969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 | 68,500円 | -14.4% | -71.7% | 0.00% | 44.48倍 | 2.90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 | 175,400円 | -5.3% | -12.5% | 3.19% | 22.62倍 | 0.79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 | 153,200円 | +7.3% | -23.0% | 2.48% | 25.36倍 | 1.44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 | 1,044,000円 | +5.6% | +3.6% | 2.78% | 12.18倍 | 1.40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 | 279,200円 | - | - | - | - | 0.86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
