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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,720 | 1,721 | 1,686 | 1,703 | -16 | -0.9% | 1,542,300 |
2021/07/28 | 1,720 | 1,728 | 1,708 | 1,719 | -23 | -1.3% | 1,827,900 |
2021/07/27 | 1,739 | 1,752 | 1,732 | 1,742 | +9 | +0.5% | 2,037,800 |
2021/07/26 | 1,756 | 1,758 | 1,719 | 1,733 | +17 | +1% | 2,410,000 |
2021/07/21 | 1,735 | 1,738 | 1,708 | 1,716 | +19 | +1.1% | 2,365,800 |
2021/07/20 | 1,683 | 1,706 | 1,675 | 1,697 | -19 | -1.1% | 2,219,200 |
2021/07/19 | 1,740 | 1,741 | 1,691 | 1,716 | -52 | -2.9% | 3,122,600 |
2021/07/16 | 1,757 | 1,779 | 1,744 | 1,768 | -5 | -0.3% | 1,395,300 |
2021/07/15 | 1,789 | 1,789 | 1,766 | 1,773 | -1 | -0.1% | 1,331,700 |
2021/07/14 | 1,777 | 1,791 | 1,764 | 1,774 | -18 | -1% | 1,233,600 |
2021/07/13 | 1,800 | 1,828 | 1,788 | 1,792 | +7 | +0.4% | 1,560,300 |
2021/07/12 | 1,785 | 1,804 | 1,773 | 1,785 | +32 | +1.8% | 1,624,800 |
2021/07/09 | 1,768 | 1,770 | 1,712 | 1,753 | -35 | -2% | 2,983,400 |
2021/07/08 | 1,795 | 1,802 | 1,785 | 1,788 | -17 | -0.9% | 1,451,500 |
2021/07/07 | 1,807 | 1,818 | 1,797 | 1,805 | -19 | -1% | 1,321,500 |
2021/07/06 | 1,844 | 1,845 | 1,821 | 1,824 | -9 | -0.5% | 752,000 |
2021/07/05 | 1,821 | 1,834 | 1,808 | 1,833 | -8 | -0.4% | 877,800 |
2021/07/02 | 1,819 | 1,844 | 1,811 | 1,841 | +32 | +1.8% | 1,622,600 |
2021/07/01 | 1,843 | 1,845 | 1,797 | 1,809 | -24 | -1.3% | 1,820,600 |
2021/06/30 | 1,799 | 1,844 | 1,793 | 1,833 | +48 | +2.7% | 2,224,600 |
2021/06/29 | 1,820 | 1,832 | 1,781 | 1,785 | -25 | -1.4% | 3,038,200 |
2021/06/28 | 1,813 | 1,825 | 1,792 | 1,810 | -21 | -1.1% | 3,341,700 |
2021/06/25 | 1,850 | 1,862 | 1,830 | 1,831 | -1 | -0.1% | 1,860,300 |
2021/06/24 | 1,838 | 1,850 | 1,826 | 1,832 | -3 | -0.2% | 1,091,900 |
2021/06/23 | 1,860 | 1,861 | 1,829 | 1,835 | -28 | -1.5% | 1,253,900 |
2021/06/22 | 1,869 | 1,886 | 1,854 | 1,863 | +39 | +2.1% | 1,901,900 |
2021/06/21 | 1,860 | 1,866 | 1,812 | 1,824 | -66 | -3.5% | 2,629,800 |
2021/06/18 | 1,886 | 1,916 | 1,882 | 1,890 | +5 | +0.3% | 4,276,400 |
2021/06/17 | 1,896 | 1,906 | 1,874 | 1,885 | -12 | -0.6% | 1,577,000 |
2021/06/16 | 1,903 | 1,922 | 1,893 | 1,897 | -27 | -1.4% | 1,751,000 |
2021/06/15 | 1,933 | 1,949 | 1,917 | 1,924 | -17 | -0.9% | 1,723,900 |
2021/06/14 | 1,918 | 1,953 | 1,917 | 1,941 | +50 | +2.6% | 1,819,900 |
2021/06/11 | 1,927 | 1,927 | 1,884 | 1,891 | -45 | -2.3% | 2,544,200 |
2021/06/10 | 1,967 | 1,978 | 1,931 | 1,936 | -25 | -1.3% | 2,203,500 |
2021/06/09 | 1,998 | 2,003 | 1,960 | 1,961 | -40 | -2% | 1,533,300 |
2021/06/08 | 2,020 | 2,027 | 1,999 | 2,001 | -19 | -0.9% | 1,169,400 |
2021/06/07 | 2,026 | 2,033 | 2,008 | 2,020 | +6 | +0.3% | 1,240,700 |
2021/06/04 | 2,000 | 2,017 | 1,982 | 2,014 | +5 | +0.2% | 1,604,200 |
2021/06/03 | 2,000 | 2,030 | 1,989 | 2,009 | -7 | -0.3% | 1,746,100 |
2021/06/02 | 2,000 | 2,046 | 2,000 | 2,016 | +21 | +1.1% | 2,477,700 |
2021/06/01 | 2,021 | 2,021 | 1,969 | 1,995 | -3 | -0.2% | 1,519,200 |
2021/05/31 | 2,049 | 2,052 | 1,992 | 1,998 | -60 | -2.9% | 2,184,000 |
2021/05/28 | 2,045 | 2,081 | 2,038 | 2,058 | +59 | +3% | 2,592,600 |
2021/05/27 | 2,031 | 2,049 | 1,996 | 1,999 | -40 | -2% | 3,948,000 |
2021/05/26 | 1,992 | 2,064 | 1,985 | 2,039 | +38 | +1.9% | 2,936,900 |
2021/05/25 | 1,980 | 2,020 | 1,975 | 2,001 | +48 | +2.5% | 2,792,400 |
2021/05/24 | 1,908 | 1,973 | 1,908 | 1,953 | +45 | +2.4% | 2,669,200 |
2021/05/21 | 1,881 | 1,922 | 1,879 | 1,908 | +18 | +1% | 1,577,500 |
2021/05/20 | 1,847 | 1,898 | 1,832 | 1,890 | +53 | +2.9% | 2,342,900 |
2021/05/19 | 1,855 | 1,873 | 1,831 | 1,837 | -63 | -3.3% | 2,623,800 |
801~
850
件表示中 / 6826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 |
KOKUSAI | 276,500円 | +20.3% | +47.9% | 1.16% | 22.02倍 | 3.41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 |
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 |
市場注目の銘柄
チャート関連のコラム