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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 816 | 824 | 812.3 | 820.2 | +10.4 | +1.3% | 2,631,700 |
| 2024/02/21 | 822 | 823.9 | 806.4 | 809.8 | -15.4 | -1.9% | 2,810,000 |
| 2024/02/20 | 826.2 | 836.5 | 818 | 825.2 | +5.2 | +0.6% | 3,075,400 |
| 2024/02/19 | 797.5 | 822 | 792 | 820 | +16 | +2% | 2,732,400 |
| 2024/02/16 | 797 | 811.6 | 785.6 | 804 | -2.1 | -0.3% | 3,383,200 |
| 2024/02/15 | 820 | 828.7 | 805.1 | 806.1 | -5.1 | -0.6% | 3,445,200 |
| 2024/02/14 | 840 | 840.1 | 811.2 | 811.2 | -34.5 | -4.1% | 4,007,800 |
| 2024/02/13 | 831 | 854.1 | 826 | 845.7 | +26.1 | +3.2% | 5,134,400 |
| 2024/02/09 | 841.2 | 849.8 | 819.4 | 819.6 | -22.4 | -2.7% | 5,518,700 |
| 2024/02/08 | 861.2 | 862 | 826 | 842 | -20.1 | -2.3% | 8,625,500 |
| 2024/02/07 | 915.7 | 921 | 850.1 | 862.1 | -83.6 | -8.8% | 14,582,500 |
| 2024/02/06 | 979.8 | 982.4 | 945.7 | 945.7 | -42.3 | -4.3% | 4,221,000 |
| 2024/02/05 | 981 | 995.5 | 974.2 | 988 | +7.8 | +0.8% | 2,912,600 |
| 2024/02/02 | 990 | 991.9 | 974.3 | 980.2 | +0.2 | ±0% | 2,206,100 |
| 2024/02/01 | 993.3 | 994 | 971 | 980 | -17 | -1.7% | 2,748,500 |
| 2024/01/31 | 997.5 | 1,004 | 987.9 | 997 | -0.6 | -0.1% | 2,415,200 |
| 2024/01/30 | 1,029 | 1,030.5 | 997.6 | 997.6 | -19.4 | -1.9% | 2,751,200 |
| 2024/01/29 | 1,036 | 1,041 | 1,006.5 | 1,017 | -17 | -1.6% | 2,310,900 |
| 2024/01/26 | 1,025 | 1,048 | 1,021 | 1,034 | +0.5 | ±0% | 1,779,900 |
| 2024/01/25 | 1,050 | 1,067 | 1,033 | 1,033.5 | -20.5 | -1.9% | 1,985,000 |
| 2024/01/24 | 1,040 | 1,060 | 1,039.5 | 1,054 | +2.5 | +0.2% | 1,521,900 |
| 2024/01/23 | 1,070.5 | 1,074.5 | 1,047 | 1,051.5 | -20 | -1.9% | 1,849,100 |
| 2024/01/22 | 1,071 | 1,074 | 1,056.5 | 1,071.5 | +10 | +0.9% | 1,375,000 |
| 2024/01/19 | 1,099 | 1,118 | 1,058 | 1,061.5 | -30.5 | -2.8% | 3,040,000 |
| 2024/01/18 | 1,068 | 1,093 | 1,057 | 1,092 | +24 | +2.2% | 2,365,700 |
| 2024/01/17 | 1,056 | 1,089 | 1,030.5 | 1,068 | +18 | +1.7% | 3,329,900 |
| 2024/01/16 | 1,062.5 | 1,065.5 | 1,048 | 1,050 | -18 | -1.7% | 1,325,200 |
| 2024/01/15 | 1,072.5 | 1,078 | 1,063 | 1,068 | -11 | -1% | 1,529,900 |
| 2024/01/12 | 1,091.5 | 1,092 | 1,060 | 1,079 | +8.5 | +0.8% | 2,259,600 |
| 2024/01/11 | 1,067.5 | 1,075.5 | 1,057 | 1,070.5 | +8.5 | +0.8% | 2,445,300 |
| 2024/01/10 | 1,060.5 | 1,074 | 1,059 | 1,062 | +5 | +0.5% | 2,233,000 |
| 2024/01/09 | 1,038 | 1,063 | 1,033.5 | 1,057 | +30.5 | +3% | 2,946,400 |
| 2024/01/05 | 1,005 | 1,042.5 | 1,005 | 1,026.5 | +21.5 | +2.1% | 2,519,000 |
| 2024/01/04 | 994 | 1,005 | 979 | 1,005 | -0.5 | ±0% | 2,094,000 |
| 2023/12/29 | 1,015 | 1,028.5 | 996.1 | 1,005.5 | -0.5 | ±0% | 2,189,200 |
| 2023/12/28 | 998.9 | 1,006.5 | 989.1 | 1,006 | +3 | +0.3% | 1,400,000 |
| 2023/12/27 | 1,000 | 1,019.5 | 997.4 | 1,003 | +7.5 | +0.8% | 2,228,500 |
| 2023/12/26 | 1,000 | 1,013 | 991.6 | 995.5 | -5 | -0.5% | 1,227,200 |
| 2023/12/25 | 1,006.5 | 1,019 | 1,000.5 | 1,000.5 | -1.5 | -0.1% | 1,103,900 |
| 2023/12/22 | 999.4 | 1,016 | 995.5 | 1,002 | ±0 | ±0% | 1,436,700 |
| 2023/12/21 | 998 | 1,010 | 994.3 | 1,002 | -9.5 | -0.9% | 1,338,600 |
| 2023/12/20 | 1,020.5 | 1,036.5 | 1,008.5 | 1,011.5 | -6 | -0.6% | 1,698,400 |
| 2023/12/19 | 997.5 | 1,018 | 989.1 | 1,017.5 | +20 | +2% | 2,031,500 |
| 2023/12/18 | 1,018 | 1,023.5 | 993.1 | 997.5 | -44.5 | -4.3% | 3,058,700 |
| 2023/12/15 | 1,048.5 | 1,055 | 1,020.5 | 1,042 | -2.5 | -0.2% | 3,924,600 |
| 2023/12/14 | 1,059 | 1,082 | 1,033.5 | 1,044.5 | -19.5 | -1.8% | 4,142,100 |
| 2023/12/13 | 995 | 1,065 | 995 | 1,064 | +71.9 | +7.2% | 6,433,200 |
| 2023/12/12 | 975.3 | 992.1 | 971.5 | 992.1 | +31.6 | +3.3% | 3,819,000 |
| 2023/12/11 | 952.3 | 968.8 | 952.1 | 960.5 | +12 | +1.3% | 2,238,700 |
| 2023/12/08 | 939.5 | 949.4 | 932.9 | 948.5 | -6 | -0.6% | 3,220,700 |
51～
100
件表示中 / 6705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 | 84,300円 | -7.8% | - | 0.00% | - | 2.01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 | 460,100円 | +2.0% | +9.5% | 1.59% | 22.45倍 | 2.96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 |
| 小糸製 | 210,100円 | +0.6% | +0.4% | 2.67% | 15.33倍 | 0.96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 |
| アルバック | 988,700円 | +7.7% | +7.1% | 1.15% | 30.45倍 | 2.44倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| スタンレ電 | 275,400円 | +5.8% | +16.9% | 2.21% | 14.20倍 | 0.84倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
市場注目の銘柄
チャート関連のコラム
