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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,676 | 1,720 | 1,670 | 1,675 | +38 | +2.3% | 4,887,300 |
2021/01/06 | 1,619 | 1,644 | 1,597 | 1,637 | +7 | +0.4% | 3,184,700 |
2021/01/05 | 1,561 | 1,638 | 1,559 | 1,630 | +46 | +2.9% | 3,287,600 |
2021/01/04 | 1,594 | 1,595 | 1,549 | 1,584 | +20 | +1.3% | 2,666,600 |
2020/12/30 | 1,558 | 1,579 | 1,547 | 1,564 | +6 | +0.4% | 2,184,900 |
2020/12/29 | 1,521 | 1,564 | 1,514 | 1,558 | +55 | +3.7% | 3,228,500 |
2020/12/28 | 1,510 | 1,514 | 1,463 | 1,503 | -47 | -3% | 4,436,400 |
2020/12/25 | 1,517 | 1,551 | 1,514 | 1,550 | +39 | +2.6% | 2,495,000 |
2020/12/24 | 1,519 | 1,538 | 1,509 | 1,511 | +3 | +0.2% | 2,064,700 |
2020/12/23 | 1,517 | 1,524 | 1,478 | 1,508 | +8 | +0.5% | 2,766,700 |
2020/12/22 | 1,470 | 1,519 | 1,464 | 1,500 | +23 | +1.6% | 4,463,200 |
2020/12/21 | 1,483 | 1,499 | 1,458 | 1,477 | -7 | -0.5% | 1,908,200 |
2020/12/18 | 1,440 | 1,485 | 1,436 | 1,484 | +15 | +1% | 2,924,700 |
2020/12/17 | 1,488 | 1,491 | 1,457 | 1,469 | -33 | -2.2% | 2,582,000 |
901~
950
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