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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/03/01 | 1,091 | 1,102 | 1,078 | 1,081 | -2 | -0.2% | 2,597,500 |
| 2022/02/28 | 1,086 | 1,107 | 1,079 | 1,083 | +11 | +1% | 3,617,300 |
| 2022/02/25 | 1,050 | 1,077 | 1,048 | 1,072 | +36 | +3.5% | 4,552,200 |
| 2022/02/24 | 1,071 | 1,081 | 1,023 | 1,036 | -47 | -4.3% | 8,315,100 |
| 2022/02/22 | 1,170 | 1,171 | 1,081 | 1,083 | -98 | -8.3% | 12,448,800 |
| 2022/02/21 | 1,200 | 1,201 | 1,164 | 1,181 | -133 | -10.1% | 10,348,100 |
| 2022/02/18 | 1,295 | 1,321 | 1,294 | 1,314 | +4 | +0.3% | 1,332,700 |
| 2022/02/17 | 1,305 | 1,318 | 1,303 | 1,310 | +1 | +0.1% | 1,363,000 |
| 2022/02/16 | 1,339 | 1,339 | 1,304 | 1,309 | -9 | -0.7% | 1,884,400 |
| 2022/02/15 | 1,324 | 1,330 | 1,305 | 1,318 | -14 | -1.1% | 2,481,700 |
| 2022/02/14 | 1,314 | 1,345 | 1,314 | 1,332 | -13 | -1% | 2,307,600 |
| 2022/02/10 | 1,323 | 1,347 | 1,317 | 1,345 | +37 | +2.8% | 3,856,800 |
| 2022/02/09 | 1,291 | 1,339 | 1,269 | 1,308 | +50 | +4% | 7,229,700 |
| 2022/02/08 | 1,245 | 1,265 | 1,243 | 1,258 | +11 | +0.9% | 2,310,500 |
| 2022/02/07 | 1,236 | 1,249 | 1,221 | 1,247 | +3 | +0.2% | 1,771,600 |
| 2022/02/04 | 1,245 | 1,255 | 1,232 | 1,244 | -9 | -0.7% | 1,524,800 |
| 2022/02/03 | 1,258 | 1,259 | 1,238 | 1,253 | -23 | -1.8% | 2,254,200 |
| 2022/02/02 | 1,262 | 1,284 | 1,262 | 1,276 | +11 | +0.9% | 1,700,700 |
| 2022/02/01 | 1,279 | 1,279 | 1,258 | 1,265 | -4 | -0.3% | 1,494,900 |
| 2022/01/31 | 1,240 | 1,279 | 1,238 | 1,269 | +28 | +2.3% | 2,436,700 |
| 2022/01/28 | 1,239 | 1,246 | 1,229 | 1,241 | +20 | +1.6% | 1,843,900 |
| 2022/01/27 | 1,247 | 1,253 | 1,207 | 1,221 | -26 | -2.1% | 2,654,500 |
| 2022/01/26 | 1,255 | 1,262 | 1,240 | 1,247 | +1 | +0.1% | 1,616,300 |
| 2022/01/25 | 1,256 | 1,258 | 1,222 | 1,246 | -27 | -2.1% | 3,567,400 |
| 2022/01/24 | 1,282 | 1,289 | 1,265 | 1,273 | -21 | -1.6% | 2,385,500 |
| 2022/01/21 | 1,293 | 1,298 | 1,274 | 1,294 | -21 | -1.6% | 2,898,800 |
| 2022/01/20 | 1,319 | 1,334 | 1,313 | 1,315 | -10 | -0.8% | 2,137,800 |
| 2022/01/19 | 1,340 | 1,350 | 1,316 | 1,325 | -11 | -0.8% | 2,931,000 |
| 2022/01/18 | 1,336 | 1,349 | 1,331 | 1,336 | +3 | +0.2% | 2,380,400 |
| 2022/01/17 | 1,320 | 1,335 | 1,309 | 1,333 | +19 | +1.4% | 1,554,100 |
| 2022/01/14 | 1,340 | 1,346 | 1,293 | 1,314 | -32 | -2.4% | 3,721,900 |
| 2022/01/13 | 1,340 | 1,349 | 1,333 | 1,346 | +5 | +0.4% | 1,855,200 |
| 2022/01/12 | 1,336 | 1,358 | 1,333 | 1,341 | +29 | +2.2% | 2,576,300 |
751～
800
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
