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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,516 | 1,519 | 1,487 | 1,491 | -29 | -1.9% | 2,846,700 |
| 2021/08/16 | 1,519 | 1,526 | 1,500 | 1,520 | -25 | -1.6% | 2,195,800 |
| 2021/08/13 | 1,550 | 1,554 | 1,530 | 1,545 | -7 | -0.5% | 1,628,700 |
| 2021/08/12 | 1,569 | 1,569 | 1,551 | 1,552 | -10 | -0.6% | 1,575,600 |
| 2021/08/11 | 1,570 | 1,570 | 1,547 | 1,562 | +10 | +0.6% | 1,923,400 |
| 2021/08/10 | 1,574 | 1,574 | 1,540 | 1,552 | -26 | -1.6% | 3,121,300 |
| 2021/08/06 | 1,611 | 1,627 | 1,563 | 1,578 | -101 | -6% | 6,969,900 |
| 2021/08/05 | 1,660 | 1,690 | 1,646 | 1,679 | +7 | +0.4% | 2,661,400 |
| 2021/08/04 | 1,673 | 1,682 | 1,643 | 1,672 | -15 | -0.9% | 1,734,600 |
| 2021/08/03 | 1,685 | 1,691 | 1,676 | 1,687 | -4 | -0.2% | 1,310,900 |
| 2021/08/02 | 1,680 | 1,696 | 1,672 | 1,691 | +19 | +1.1% | 1,717,600 |
| 2021/07/30 | 1,700 | 1,707 | 1,664 | 1,672 | -31 | -1.8% | 1,990,200 |
| 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 |
901～
950
件表示中 / 6938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 | 84,000円 | -8.3% | - | 0.00% | 54.54倍 | 4.20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 | 116,500円 | +3.5% | +2.6% | 1.89% | 15.83倍 | 2.65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 |
| ブラザー | 227,900円 | +6.3% | +52.3% | 4.39% | 10.22倍 | 0.87倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ＫＯＫＵＳＡＩ | 228,900円 | +31.6% | +68.4% | 1.57% | 15.99倍 | 2.92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 | 1,495,000円 | +14.8% | +16.1% | 3.28% | 15.81倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
