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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,342 | 1,382 | 1,340 | 1,371 | +20 | +1.5% | 3,041,200 |
2021/10/08 | 1,350 | 1,361 | 1,346 | 1,351 | +7 | +0.5% | 2,689,600 |
2021/10/07 | 1,331 | 1,356 | 1,327 | 1,344 | +8 | +0.6% | 2,623,500 |
2021/10/06 | 1,341 | 1,345 | 1,314 | 1,336 | -4 | -0.3% | 4,142,300 |
2021/10/05 | 1,310 | 1,340 | 1,297 | 1,340 | ±0 | ±0% | 4,554,600 |
2021/10/04 | 1,389 | 1,398 | 1,323 | 1,340 | -28 | -2% | 4,331,100 |
2021/10/01 | 1,400 | 1,404 | 1,362 | 1,368 | -49 | -3.5% | 4,456,200 |
2021/09/30 | 1,435 | 1,442 | 1,414 | 1,417 | -18 | -1.3% | 3,190,900 |
2021/09/29 | 1,424 | 1,438 | 1,415 | 1,435 | -12 | -0.8% | 3,802,900 |
2021/09/28 | 1,418 | 1,448 | 1,411 | 1,447 | +36 | +2.6% | 4,270,100 |
2021/09/27 | 1,410 | 1,426 | 1,409 | 1,411 | +11 | +0.8% | 2,155,600 |
2021/09/24 | 1,405 | 1,416 | 1,397 | 1,400 | +25 | +1.8% | 3,391,900 |
2021/09/22 | 1,378 | 1,381 | 1,366 | 1,375 | -11 | -0.8% | 2,513,700 |
2021/09/21 | 1,379 | 1,395 | 1,373 | 1,386 | -23 | -1.6% | 3,759,100 |
2021/09/17 | 1,419 | 1,424 | 1,401 | 1,409 | -15 | -1.1% | 3,705,200 |
2021/09/16 | 1,453 | 1,453 | 1,413 | 1,424 | -28 | -1.9% | 3,659,300 |
2021/09/15 | 1,461 | 1,464 | 1,444 | 1,452 | -13 | -0.9% | 2,043,000 |
2021/09/14 | 1,460 | 1,485 | 1,457 | 1,465 | +10 | +0.7% | 2,215,500 |
2021/09/13 | 1,452 | 1,455 | 1,433 | 1,455 | -9 | -0.6% | 2,387,100 |
2021/09/10 | 1,470 | 1,480 | 1,459 | 1,464 | +4 | +0.3% | 2,551,900 |
2021/09/09 | 1,470 | 1,470 | 1,450 | 1,460 | -17 | -1.2% | 2,032,900 |
2021/09/08 | 1,457 | 1,477 | 1,447 | 1,477 | +27 | +1.9% | 3,069,400 |
2021/09/07 | 1,474 | 1,478 | 1,445 | 1,450 | -10 | -0.7% | 2,566,600 |
2021/09/06 | 1,469 | 1,474 | 1,449 | 1,460 | +16 | +1.1% | 2,564,500 |
2021/09/03 | 1,417 | 1,451 | 1,412 | 1,444 | +22 | +1.5% | 3,557,500 |
2021/09/02 | 1,448 | 1,452 | 1,417 | 1,422 | -37 | -2.5% | 4,263,300 |
2021/09/01 | 1,461 | 1,470 | 1,452 | 1,459 | +6 | +0.4% | 2,195,000 |
2021/08/31 | 1,458 | 1,460 | 1,440 | 1,453 | +4 | +0.3% | 2,483,600 |
2021/08/30 | 1,460 | 1,468 | 1,444 | 1,449 | -7 | -0.5% | 3,764,500 |
2021/08/27 | 1,450 | 1,461 | 1,443 | 1,456 | -10 | -0.7% | 1,711,200 |
2021/08/26 | 1,479 | 1,480 | 1,456 | 1,466 | -5 | -0.3% | 2,212,300 |
2021/08/25 | 1,470 | 1,481 | 1,452 | 1,471 | +4 | +0.3% | 2,572,300 |
2021/08/24 | 1,461 | 1,477 | 1,457 | 1,467 | +12 | +0.8% | 2,043,000 |
2021/08/23 | 1,461 | 1,472 | 1,448 | 1,455 | +14 | +1% | 2,188,500 |
2021/08/20 | 1,450 | 1,450 | 1,430 | 1,441 | -29 | -2% | 2,968,300 |
2021/08/19 | 1,486 | 1,494 | 1,467 | 1,470 | -48 | -3.2% | 3,001,300 |
2021/08/18 | 1,486 | 1,534 | 1,483 | 1,518 | +27 | +1.8% | 2,603,000 |
2021/08/17 | 1,516 | 1,519 | 1,487 | 1,491 | -29 | -1.9% | 2,846,700 |
2021/08/16 | 1,519 | 1,526 | 1,500 | 1,520 | -25 | -1.6% | 2,195,800 |
2021/08/13 | 1,550 | 1,554 | 1,530 | 1,545 | -7 | -0.5% | 1,628,700 |
2021/08/12 | 1,569 | 1,569 | 1,551 | 1,552 | -10 | -0.6% | 1,575,600 |
2021/08/11 | 1,570 | 1,570 | 1,547 | 1,562 | +10 | +0.6% | 1,923,400 |
2021/08/10 | 1,574 | 1,574 | 1,540 | 1,552 | -26 | -1.6% | 3,121,300 |
2021/08/06 | 1,611 | 1,627 | 1,563 | 1,578 | -101 | -6% | 6,969,900 |
2021/08/05 | 1,660 | 1,690 | 1,646 | 1,679 | +7 | +0.4% | 2,661,400 |
2021/08/04 | 1,673 | 1,682 | 1,643 | 1,672 | -15 | -0.9% | 1,734,600 |
2021/08/03 | 1,685 | 1,691 | 1,676 | 1,687 | -4 | -0.2% | 1,310,900 |
2021/08/02 | 1,680 | 1,696 | 1,672 | 1,691 | +19 | +1.1% | 1,717,600 |
2021/07/30 | 1,700 | 1,707 | 1,664 | 1,672 | -31 | -1.8% | 1,990,200 |
2021/07/29 | 1,720 | 1,721 | 1,686 | 1,703 | -16 | -0.9% | 1,542,300 |
751~
800
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