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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 6840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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 |
アズビル | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム