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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 961 | 989.8 | 959 | 979.6 | +20.5 | +2.1% | 2,135,200 |
| 2025/03/17 | 964.5 | 974.7 | 959.1 | 959.1 | -0.9 | -0.1% | 1,138,900 |
| 2025/03/14 | 955.1 | 969.7 | 950 | 960 | +1.7 | +0.2% | 1,463,000 |
| 2025/03/13 | 947 | 964.1 | 946 | 958.3 | +8.3 | +0.9% | 1,415,700 |
| 2025/03/12 | 963.5 | 965.6 | 941.8 | 950 | -14.2 | -1.5% | 1,627,700 |
| 2025/03/11 | 952.9 | 969 | 937.2 | 964.2 | +4.6 | +0.5% | 2,295,800 |
| 2025/03/10 | 957.4 | 962 | 953.5 | 959.6 | +3 | +0.3% | 1,520,500 |
| 2025/03/07 | 969.8 | 974.4 | 953.3 | 956.6 | -28.2 | -2.9% | 1,625,000 |
| 2025/03/06 | 980 | 998.8 | 976.9 | 984.8 | +8.2 | +0.8% | 1,339,700 |
| 2025/03/05 | 962 | 980.3 | 955.9 | 976.6 | +11.6 | +1.2% | 1,277,300 |
| 2025/03/04 | 979.1 | 979.1 | 959.2 | 965 | -17.7 | -1.8% | 1,658,200 |
| 2025/03/03 | 980.6 | 986.5 | 970.1 | 982.7 | -0.4 | ±0% | 1,409,500 |
| 2025/02/28 | 990.2 | 998 | 978.7 | 983.1 | -6.9 | -0.7% | 1,398,100 |
| 2025/02/27 | 990.6 | 993.5 | 983.9 | 990 | +3.3 | +0.3% | 980,600 |
| 2025/02/26 | 976 | 996.7 | 975 | 986.7 | +9.8 | +1% | 1,573,800 |
| 2025/02/25 | 955 | 976.9 | 950.5 | 976.9 | +16.9 | +1.8% | 2,123,300 |
| 2025/02/21 | 960 | 967.1 | 955.1 | 960 | -5.3 | -0.5% | 1,776,900 |
| 2025/02/20 | 979 | 985.6 | 965.1 | 965.3 | -17.9 | -1.8% | 2,020,000 |
| 2025/02/19 | 989.7 | 989.9 | 969.3 | 983.2 | -6.7 | -0.7% | 2,252,400 |
| 2025/02/18 | 986 | 1,002 | 982.1 | 989.9 | -8.1 | -0.8% | 2,024,000 |
| 2025/02/17 | 999 | 1,000.5 | 973.5 | 998 | -0.8 | -0.1% | 1,952,800 |
| 2025/02/14 | 1,005 | 1,020.5 | 989.8 | 998.8 | -5.7 | -0.6% | 2,783,700 |
| 2025/02/13 | 1,013.5 | 1,029.5 | 994 | 1,004.5 | -2.5 | -0.2% | 3,657,200 |
| 2025/02/12 | 980 | 1,007 | 967.2 | 1,007 | +37.1 | +3.8% | 4,663,800 |
| 2025/02/10 | 987.2 | 1,000 | 953.8 | 969.9 | +12.7 | +1.3% | 5,013,500 |
| 2025/02/07 | 951 | 971.7 | 945 | 957.2 | +6.2 | +0.7% | 2,670,200 |
| 2025/02/06 | 933 | 955.5 | 929.5 | 951 | +27.1 | +2.9% | 2,372,700 |
| 2025/02/05 | 920.1 | 929.4 | 914.8 | 923.9 | -6.5 | -0.7% | 1,216,400 |
| 2025/02/04 | 934 | 938 | 923.2 | 930.4 | +9.3 | +1% | 1,301,700 |
| 2025/02/03 | 920 | 922.4 | 909.1 | 921.1 | -13.5 | -1.4% | 2,216,300 |
| 2025/01/31 | 960.4 | 965.4 | 931.2 | 934.6 | -32.3 | -3.3% | 2,051,800 |
| 2025/01/30 | 949.5 | 972 | 941.4 | 966.9 | +17.2 | +1.8% | 1,688,100 |
| 2025/01/29 | 949 | 957.8 | 944.1 | 949.7 | +5.5 | +0.6% | 1,498,900 |
| 2025/01/28 | 936.4 | 958 | 929.6 | 944.2 | -7.2 | -0.8% | 1,723,400 |
| 2025/01/27 | 934.6 | 962 | 934.5 | 951.4 | +30 | +3.3% | 2,313,600 |
| 2025/01/24 | 930.3 | 934.5 | 919 | 921.4 | -4.6 | -0.5% | 1,151,200 |
| 2025/01/23 | 906 | 935.1 | 896.1 | 926 | +14.3 | +1.6% | 2,099,400 |
| 2025/01/22 | 910.1 | 914.1 | 907 | 911.7 | +2.1 | +0.2% | 980,100 |
| 2025/01/21 | 910 | 910 | 898.4 | 909.6 | +7.7 | +0.9% | 844,700 |
| 2025/01/20 | 905 | 908.4 | 900.4 | 901.9 | +1.9 | +0.2% | 1,162,000 |
| 2025/01/17 | 901.5 | 903.7 | 888.7 | 900 | -10.2 | -1.1% | 1,555,200 |
| 2025/01/16 | 919.7 | 923 | 905.5 | 910.2 | -3.9 | -0.4% | 1,252,600 |
| 2025/01/15 | 923 | 931 | 910.4 | 914.1 | -9.5 | -1% | 1,185,400 |
| 2025/01/14 | 935 | 936.6 | 915.8 | 923.6 | -16.9 | -1.8% | 2,092,200 |
| 2025/01/10 | 956.6 | 960 | 939.4 | 940.5 | -6.3 | -0.7% | 1,739,600 |
| 2025/01/09 | 965.8 | 965.8 | 944.1 | 946.8 | -23.4 | -2.4% | 1,553,700 |
| 2025/01/08 | 979 | 981.3 | 963.7 | 970.2 | -17.8 | -1.8% | 1,052,800 |
| 2025/01/07 | 952 | 992.7 | 948.2 | 988 | +40.7 | +4.3% | 2,332,100 |
| 2025/01/06 | 998 | 998.1 | 942.1 | 947.3 | -37.6 | -3.8% | 2,528,100 |
| 2024/12/30 | 995 | 999.4 | 979.2 | 984.9 | -15.1 | -1.5% | 1,540,500 |
51～
100
件表示中 / 6965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 | 71,100円 | -14.4% | -71.7% | 0.00% | 46.17倍 | 3.01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 |
| 小糸製 | 179,400円 | -5.3% | -12.5% | 3.12% | 23.14倍 | 0.81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 |
| ホトニクス | 154,300円 | +7.3% | -23.0% | 2.46% | 25.54倍 | 1.45倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,021,000円 | +5.6% | +3.6% | 2.84% | 11.91倍 | 1.37倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| スタンレ電 | 277,500円 | - | - | - | - | 0.85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
