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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,000 | 2,018 | 1,946 | 1,973 | -11 | -0.6% | 2,439,700 |
2021/03/02 | 1,985 | 2,014 | 1,968 | 1,984 | +28 | +1.4% | 2,705,400 |
2021/03/01 | 2,033 | 2,038 | 1,916 | 1,956 | -57 | -2.8% | 5,108,800 |
2021/02/26 | 1,985 | 2,098 | 1,971 | 2,013 | -27 | -1.3% | 5,630,500 |
2021/02/25 | 2,058 | 2,078 | 2,024 | 2,040 | +49 | +2.5% | 3,650,600 |
2021/02/24 | 2,125 | 2,139 | 1,985 | 1,991 | -149 | -7% | 6,405,700 |
2021/02/22 | 2,116 | 2,154 | 2,084 | 2,140 | +41 | +2% | 3,533,900 |
2021/02/19 | 2,206 | 2,230 | 2,074 | 2,099 | -157 | -7% | 7,113,700 |
2021/02/18 | 2,342 | 2,361 | 2,233 | 2,256 | -80 | -3.4% | 3,983,500 |
2021/02/17 | 2,315 | 2,352 | 2,313 | 2,336 | +2 | +0.1% | 2,497,700 |
2021/02/16 | 2,334 | 2,369 | 2,306 | 2,334 | -12 | -0.5% | 3,596,900 |
2021/02/15 | 2,345 | 2,410 | 2,301 | 2,346 | +16 | +0.7% | 4,087,200 |
2021/02/12 | 2,327 | 2,341 | 2,268 | 2,330 | +2 | +0.1% | 3,165,400 |
2021/02/10 | 2,273 | 2,330 | 2,270 | 2,328 | +49 | +2.2% | 3,119,700 |
2021/02/09 | 2,250 | 2,309 | 2,238 | 2,279 | +38 | +1.7% | 3,964,000 |
2021/02/08 | 2,226 | 2,268 | 2,126 | 2,241 | -24 | -1.1% | 4,013,000 |
2021/02/05 | 2,300 | 2,303 | 2,239 | 2,265 | -18 | -0.8% | 3,965,800 |
2021/02/04 | 2,258 | 2,289 | 2,220 | 2,283 | +49 | +2.2% | 4,636,500 |
2021/02/03 | 2,220 | 2,299 | 2,217 | 2,234 | +18 | +0.8% | 4,374,700 |
2021/02/02 | 2,230 | 2,252 | 2,173 | 2,216 | -31 | -1.4% | 5,852,300 |
2021/02/01 | 2,131 | 2,270 | 2,114 | 2,247 | +73 | +3.4% | 5,462,500 |
2021/01/29 | 2,368 | 2,386 | 2,114 | 2,174 | -176 | -7.5% | 11,839,200 |
2021/01/28 | 2,204 | 2,357 | 2,184 | 2,350 | +107 | +4.8% | 10,618,200 |
2021/01/27 | 2,128 | 2,248 | 2,120 | 2,243 | +130 | +6.2% | 6,687,100 |
2021/01/26 | 2,072 | 2,148 | 2,054 | 2,113 | +40 | +1.9% | 4,101,700 |
2021/01/25 | 2,168 | 2,187 | 2,030 | 2,073 | -83 | -3.8% | 7,482,800 |
2021/01/22 | 2,061 | 2,165 | 2,056 | 2,156 | +82 | +4% | 7,899,300 |
2021/01/21 | 2,060 | 2,089 | 2,045 | 2,074 | +39 | +1.9% | 6,612,900 |
2021/01/20 | 1,950 | 2,039 | 1,946 | 2,035 | +107 | +5.5% | 7,334,500 |
2021/01/19 | 1,893 | 1,969 | 1,884 | 1,928 | +44 | +2.3% | 6,163,400 |
2021/01/18 | 1,928 | 1,933 | 1,862 | 1,884 | -38 | -2% | 3,915,800 |
2021/01/15 | 1,861 | 1,924 | 1,840 | 1,922 | +87 | +4.7% | 6,613,600 |
2021/01/14 | 1,794 | 1,844 | 1,773 | 1,835 | +44 | +2.5% | 4,277,800 |
2021/01/13 | 1,727 | 1,808 | 1,726 | 1,791 | +63 | +3.6% | 4,136,600 |
2021/01/12 | 1,692 | 1,737 | 1,675 | 1,728 | +28 | +1.6% | 2,840,700 |
2021/01/08 | 1,699 | 1,710 | 1,684 | 1,700 | +25 | +1.5% | 2,702,500 |
901~
950
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