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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 1,142 | 1,156 | 1,137 | 1,149 | -15 | -1.3% | 2,066,500 |
| 2022/03/30 | 1,147 | 1,169 | 1,140 | 1,164 | -26 | -2.2% | 2,376,300 |
| 2022/03/29 | 1,185 | 1,205 | 1,173 | 1,190 | +16 | +1.4% | 2,985,900 |
| 2022/03/28 | 1,186 | 1,189 | 1,170 | 1,174 | +1 | +0.1% | 1,861,400 |
| 2022/03/25 | 1,187 | 1,192 | 1,171 | 1,173 | -7 | -0.6% | 2,091,700 |
| 2022/03/24 | 1,160 | 1,181 | 1,155 | 1,180 | -1 | -0.1% | 2,029,500 |
| 2022/03/23 | 1,168 | 1,187 | 1,159 | 1,181 | +18 | +1.5% | 2,881,100 |
| 2022/03/22 | 1,131 | 1,163 | 1,129 | 1,163 | +36 | +3.2% | 3,266,200 |
| 2022/03/18 | 1,122 | 1,127 | 1,113 | 1,127 | +7 | +0.6% | 2,711,300 |
| 2022/03/17 | 1,140 | 1,141 | 1,110 | 1,120 | +15 | +1.4% | 2,728,600 |
| 2022/03/16 | 1,085 | 1,108 | 1,085 | 1,105 | +28 | +2.6% | 2,846,400 |
| 2022/03/15 | 1,075 | 1,085 | 1,069 | 1,077 | +11 | +1% | 1,663,900 |
| 2022/03/14 | 1,058 | 1,080 | 1,058 | 1,066 | +10 | +0.9% | 1,866,000 |
| 2022/03/11 | 1,064 | 1,074 | 1,049 | 1,056 | -25 | -2.3% | 2,960,800 |
| 2022/03/10 | 1,065 | 1,081 | 1,057 | 1,081 | +53 | +5.2% | 4,356,400 |
| 2022/03/09 | 1,052 | 1,052 | 1,018 | 1,028 | -11 | -1.1% | 3,212,800 |
| 2022/03/08 | 997 | 1,055 | 995 | 1,039 | +27 | +2.7% | 4,631,500 |
| 2022/03/07 | 1,045 | 1,051 | 1,003 | 1,012 | -48 | -4.5% | 4,722,300 |
| 2022/03/04 | 1,069 | 1,074 | 1,044 | 1,060 | -16 | -1.5% | 2,845,500 |
| 2022/03/03 | 1,095 | 1,095 | 1,075 | 1,076 | -8 | -0.7% | 2,141,400 |
| 2022/03/02 | 1,067 | 1,087 | 1,060 | 1,084 | +3 | +0.3% | 2,417,200 |
751～
800
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
