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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,276 | 1,342 | 1,275 | 1,302 | +21 | +1.6% | 4,307,100 |
2021/12/21 | 1,240 | 1,307 | 1,238 | 1,281 | +53 | +4.3% | 4,848,000 |
2021/12/20 | 1,246 | 1,249 | 1,226 | 1,228 | -39 | -3.1% | 2,491,700 |
2021/12/17 | 1,264 | 1,272 | 1,241 | 1,267 | -17 | -1.3% | 3,293,400 |
2021/12/16 | 1,286 | 1,295 | 1,274 | 1,284 | +14 | +1.1% | 1,419,000 |
2021/12/15 | 1,278 | 1,286 | 1,270 | 1,270 | ±0 | ±0% | 1,223,600 |
2021/12/14 | 1,295 | 1,296 | 1,257 | 1,270 | -30 | -2.3% | 2,645,100 |
2021/12/13 | 1,306 | 1,313 | 1,299 | 1,300 | -4 | -0.3% | 1,009,500 |
2021/12/10 | 1,300 | 1,309 | 1,289 | 1,304 | +4 | +0.3% | 2,053,300 |
2021/12/09 | 1,296 | 1,309 | 1,286 | 1,300 | -6 | -0.5% | 1,816,800 |
2021/12/08 | 1,311 | 1,319 | 1,290 | 1,306 | -5 | -0.4% | 2,113,500 |
2021/12/07 | 1,305 | 1,314 | 1,284 | 1,311 | +28 | +2.2% | 2,789,300 |
2021/12/06 | 1,271 | 1,292 | 1,270 | 1,283 | +11 | +0.9% | 1,868,300 |
2021/12/03 | 1,278 | 1,280 | 1,258 | 1,272 | +9 | +0.7% | 1,626,300 |
2021/12/02 | 1,265 | 1,284 | 1,261 | 1,263 | -2 | -0.2% | 1,893,900 |
2021/12/01 | 1,265 | 1,278 | 1,251 | 1,265 | -5 | -0.4% | 2,204,200 |
2021/11/30 | 1,304 | 1,312 | 1,265 | 1,270 | -31 | -2.4% | 3,752,800 |
2021/11/29 | 1,291 | 1,318 | 1,285 | 1,301 | -11 | -0.8% | 2,498,400 |
2021/11/26 | 1,337 | 1,338 | 1,291 | 1,312 | -39 | -2.9% | 3,790,500 |
2021/11/25 | 1,343 | 1,365 | 1,343 | 1,351 | +6 | +0.4% | 1,574,300 |
2021/11/24 | 1,374 | 1,380 | 1,331 | 1,345 | -24 | -1.8% | 2,851,000 |
2021/11/22 | 1,360 | 1,371 | 1,346 | 1,369 | +3 | +0.2% | 1,926,600 |
2021/11/19 | 1,355 | 1,383 | 1,351 | 1,366 | +24 | +1.8% | 4,652,000 |
2021/11/18 | 1,304 | 1,362 | 1,303 | 1,342 | +31 | +2.4% | 4,470,700 |
2021/11/17 | 1,318 | 1,320 | 1,291 | 1,311 | -8 | -0.6% | 2,254,700 |
2021/11/16 | 1,329 | 1,329 | 1,314 | 1,319 | -6 | -0.5% | 1,313,400 |
2021/11/15 | 1,329 | 1,340 | 1,313 | 1,325 | -1 | -0.1% | 1,519,400 |
2021/11/12 | 1,325 | 1,343 | 1,323 | 1,326 | -4 | -0.3% | 1,719,000 |
2021/11/11 | 1,305 | 1,330 | 1,305 | 1,330 | +14 | +1.1% | 1,334,600 |
2021/11/10 | 1,326 | 1,329 | 1,309 | 1,316 | -10 | -0.8% | 1,560,300 |
2021/11/09 | 1,330 | 1,354 | 1,323 | 1,326 | -4 | -0.3% | 2,020,100 |
2021/11/08 | 1,348 | 1,349 | 1,312 | 1,330 | -25 | -1.8% | 3,119,700 |
2021/11/05 | 1,355 | 1,379 | 1,301 | 1,355 | +7 | +0.5% | 5,384,900 |
2021/11/04 | 1,350 | 1,350 | 1,329 | 1,348 | +11 | +0.8% | 3,422,900 |
2021/11/02 | 1,350 | 1,352 | 1,328 | 1,337 | -17 | -1.3% | 1,820,500 |
2021/11/01 | 1,367 | 1,370 | 1,349 | 1,354 | +13 | +1% | 2,486,100 |
2021/10/29 | 1,372 | 1,374 | 1,313 | 1,341 | -20 | -1.5% | 3,560,000 |
2021/10/28 | 1,364 | 1,372 | 1,352 | 1,361 | -5 | -0.4% | 6,283,000 |
2021/10/27 | 1,384 | 1,388 | 1,346 | 1,366 | -18 | -1.3% | 3,499,900 |
2021/10/26 | 1,386 | 1,397 | 1,381 | 1,384 | +4 | +0.3% | 1,535,100 |
2021/10/25 | 1,365 | 1,389 | 1,364 | 1,380 | +8 | +0.6% | 2,765,500 |
2021/10/22 | 1,355 | 1,379 | 1,355 | 1,372 | +5 | +0.4% | 1,788,600 |
2021/10/21 | 1,375 | 1,377 | 1,354 | 1,367 | -12 | -0.9% | 2,225,500 |
2021/10/20 | 1,382 | 1,395 | 1,374 | 1,379 | +8 | +0.6% | 2,132,900 |
2021/10/19 | 1,368 | 1,382 | 1,361 | 1,371 | +11 | +0.8% | 1,951,500 |
2021/10/18 | 1,376 | 1,382 | 1,358 | 1,360 | -10 | -0.7% | 1,654,100 |
2021/10/15 | 1,370 | 1,379 | 1,366 | 1,370 | +6 | +0.4% | 2,197,100 |
2021/10/14 | 1,363 | 1,377 | 1,356 | 1,364 | +2 | +0.1% | 2,017,900 |
2021/10/13 | 1,345 | 1,364 | 1,345 | 1,362 | -9 | -0.7% | 2,236,900 |
2021/10/12 | 1,370 | 1,381 | 1,367 | 1,371 | ±0 | ±0% | 2,121,600 |
701~
750
件表示中 / 6825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 | 93,600円 | -9.6% | - | 0.00% | 121.56倍 | 4.26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 | 1,798,500円 | +6.3% | +0.6% | 2.72% | 21.73倍 | 1.67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 | 194,500円 | -4.0% | -27.3% | 2.88% | 18.54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 |
ソシオネクスト | 248,500円 | -9.6% | -27.3% | 2.01% | 22.86倍 | 3.40倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
スタンレ電 | 258,700円 | +5.8% | +16.9% | 2.47% | 13.10倍 | 0.83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