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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,830 | 1,906 | 1,824 | 1,900 | +72 | +3.9% | 2,975,300 |
2021/05/17 | 1,910 | 1,925 | 1,818 | 1,828 | -91 | -4.7% | 3,295,000 |
2021/05/14 | 1,913 | 1,933 | 1,874 | 1,919 | +23 | +1.2% | 3,263,900 |
2021/05/13 | 1,817 | 1,920 | 1,815 | 1,896 | +43 | +2.3% | 4,209,500 |
2021/05/12 | 1,858 | 1,886 | 1,796 | 1,853 | +112 | +6.4% | 8,439,800 |
2021/05/11 | 1,818 | 1,818 | 1,737 | 1,741 | -81 | -4.4% | 2,912,000 |
2021/05/10 | 1,836 | 1,856 | 1,821 | 1,822 | -9 | -0.5% | 1,119,200 |
2021/05/07 | 1,833 | 1,834 | 1,801 | 1,831 | ±0 | ±0% | 1,500,100 |
2021/05/06 | 1,860 | 1,873 | 1,826 | 1,831 | -16 | -0.9% | 1,806,900 |
2021/04/30 | 1,845 | 1,869 | 1,837 | 1,847 | -2 | -0.1% | 1,493,400 |
2021/04/28 | 1,835 | 1,854 | 1,823 | 1,849 | +17 | +0.9% | 1,085,500 |
2021/04/27 | 1,832 | 1,847 | 1,822 | 1,832 | +1 | +0.1% | 1,007,100 |
2021/04/26 | 1,810 | 1,834 | 1,801 | 1,831 | +21 | +1.2% | 977,400 |
2021/04/23 | 1,799 | 1,831 | 1,797 | 1,810 | -15 | -0.8% | 1,069,800 |
2021/04/22 | 1,800 | 1,835 | 1,791 | 1,825 | +45 | +2.5% | 1,321,500 |
2021/04/21 | 1,810 | 1,829 | 1,761 | 1,780 | -85 | -4.6% | 2,669,000 |
2021/04/20 | 1,853 | 1,865 | 1,825 | 1,865 | -16 | -0.9% | 1,646,500 |
2021/04/19 | 1,860 | 1,891 | 1,846 | 1,881 | +18 | +1% | 1,656,300 |
2021/04/16 | 1,916 | 1,923 | 1,859 | 1,863 | -59 | -3.1% | 2,989,100 |
2021/04/15 | 1,903 | 1,938 | 1,903 | 1,922 | -1 | -0.1% | 1,176,300 |
2021/04/14 | 1,898 | 1,923 | 1,885 | 1,923 | +15 | +0.8% | 1,281,600 |
2021/04/13 | 1,906 | 1,917 | 1,894 | 1,908 | +1 | +0.1% | 1,396,800 |
2021/04/12 | 1,919 | 1,927 | 1,899 | 1,907 | -11 | -0.6% | 1,214,100 |
2021/04/09 | 1,902 | 1,930 | 1,892 | 1,918 | +33 | +1.8% | 2,171,200 |
2021/04/08 | 1,898 | 1,899 | 1,862 | 1,885 | -27 | -1.4% | 1,577,100 |
2021/04/07 | 1,896 | 1,922 | 1,878 | 1,912 | +31 | +1.6% | 1,790,300 |
2021/04/06 | 1,948 | 1,948 | 1,870 | 1,881 | -61 | -3.1% | 2,277,200 |
2021/04/05 | 1,926 | 1,955 | 1,921 | 1,942 | +13 | +0.7% | 1,334,400 |
2021/04/02 | 1,897 | 1,940 | 1,893 | 1,929 | +53 | +2.8% | 2,168,800 |
2021/04/01 | 1,929 | 1,930 | 1,860 | 1,876 | -34 | -1.8% | 3,080,900 |
2021/03/31 | 1,964 | 1,964 | 1,905 | 1,910 | -28 | -1.4% | 2,877,400 |
2021/03/30 | 1,910 | 1,965 | 1,899 | 1,938 | +15 | +0.8% | 7,438,100 |
2021/03/29 | 1,936 | 1,951 | 1,912 | 1,923 | +16 | +0.8% | 3,084,400 |
2021/03/26 | 1,888 | 1,928 | 1,872 | 1,907 | +37 | +2% | 2,607,500 |
2021/03/25 | 1,835 | 1,886 | 1,820 | 1,870 | +54 | +3% | 2,634,200 |
2021/03/24 | 1,837 | 1,840 | 1,784 | 1,816 | -58 | -3.1% | 4,084,200 |
2021/03/23 | 1,859 | 1,888 | 1,844 | 1,874 | +12 | +0.6% | 3,095,300 |
2021/03/22 | 1,883 | 1,899 | 1,861 | 1,862 | -36 | -1.9% | 3,089,000 |
2021/03/19 | 1,815 | 1,898 | 1,813 | 1,898 | +63 | +3.4% | 5,943,000 |
2021/03/18 | 1,847 | 1,857 | 1,809 | 1,835 | -16 | -0.9% | 4,503,500 |
2021/03/17 | 1,836 | 1,884 | 1,832 | 1,851 | +18 | +1% | 5,640,200 |
2021/03/16 | 1,872 | 1,907 | 1,813 | 1,833 | -30 | -1.6% | 6,663,200 |
2021/03/15 | 1,993 | 2,005 | 1,831 | 1,863 | -131 | -6.6% | 8,464,000 |
2021/03/12 | 1,951 | 2,002 | 1,943 | 1,994 | +29 | +1.5% | 3,479,100 |
2021/03/11 | 1,956 | 1,981 | 1,946 | 1,965 | +8 | +0.4% | 1,897,700 |
2021/03/10 | 1,957 | 1,976 | 1,933 | 1,957 | -1 | -0.1% | 1,861,100 |
2021/03/09 | 1,972 | 1,991 | 1,945 | 1,958 | ±0 | ±0% | 2,708,300 |
2021/03/08 | 2,082 | 2,089 | 1,941 | 1,958 | -97 | -4.7% | 4,873,800 |
2021/03/05 | 1,970 | 2,057 | 1,938 | 2,055 | +80 | +4.1% | 4,320,200 |
2021/03/04 | 1,958 | 1,982 | 1,928 | 1,975 | +2 | +0.1% | 2,448,200 |
851~
900
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