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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,465 | 1,518 | 1,465 | 1,502 | +44 | +3% | 4,321,700 |
2020/12/15 | 1,425 | 1,461 | 1,417 | 1,458 | +46 | +3.3% | 3,911,600 |
2020/12/14 | 1,391 | 1,425 | 1,390 | 1,412 | +16 | +1.1% | 2,044,100 |
2020/12/11 | 1,412 | 1,412 | 1,373 | 1,396 | -10 | -0.7% | 3,062,400 |
2020/12/10 | 1,409 | 1,419 | 1,393 | 1,406 | -12 | -0.8% | 1,756,500 |
2020/12/09 | 1,382 | 1,423 | 1,380 | 1,418 | +36 | +2.6% | 2,871,000 |
2020/12/08 | 1,370 | 1,386 | 1,347 | 1,382 | +5 | +0.4% | 2,543,500 |
2020/12/07 | 1,415 | 1,424 | 1,368 | 1,377 | -38 | -2.7% | 3,585,700 |
2020/12/04 | 1,385 | 1,418 | 1,374 | 1,415 | +44 | +3.2% | 3,309,600 |
2020/12/03 | 1,377 | 1,390 | 1,356 | 1,371 | -19 | -1.4% | 2,882,100 |
2020/12/02 | 1,400 | 1,428 | 1,388 | 1,390 | -7 | -0.5% | 4,977,100 |
2020/12/01 | 1,400 | 1,425 | 1,331 | 1,397 | -3 | -0.2% | 32,412,500 |
2020/11/30 | 1,460 | 1,463 | 1,385 | 1,400 | -40 | -2.8% | 7,016,100 |
2020/11/27 | 1,476 | 1,496 | 1,427 | 1,440 | -22 | -1.5% | 8,413,200 |
2020/11/26 | 1,416 | 1,462 | 1,386 | 1,462 | +52 | +3.7% | 5,945,400 |
2020/11/25 | 1,399 | 1,430 | 1,396 | 1,410 | +27 | +2% | 6,503,500 |
2020/11/24 | 1,355 | 1,385 | 1,351 | 1,383 | +58 | +4.4% | 7,281,200 |
2020/11/20 | 1,283 | 1,340 | 1,279 | 1,325 | +35 | +2.7% | 8,366,600 |
2020/11/19 | 1,281 | 1,299 | 1,252 | 1,290 | +93 | +7.8% | 16,115,100 |
2020/11/18 | 1,184 | 1,211 | 1,167 | 1,197 | +13 | +1.1% | 3,448,300 |
2020/11/17 | 1,194 | 1,198 | 1,165 | 1,184 | +1 | +0.1% | 2,914,600 |
2020/11/16 | 1,175 | 1,185 | 1,160 | 1,183 | +24 | +2.1% | 2,900,500 |
2020/11/13 | 1,163 | 1,166 | 1,152 | 1,159 | -6 | -0.5% | 1,584,300 |
2020/11/12 | 1,187 | 1,187 | 1,151 | 1,165 | -22 | -1.9% | 2,728,900 |
2020/11/11 | 1,181 | 1,197 | 1,168 | 1,187 | +17 | +1.5% | 3,005,500 |
2020/11/10 | 1,192 | 1,197 | 1,165 | 1,170 | -6 | -0.5% | 4,717,200 |
2020/11/09 | 1,199 | 1,203 | 1,155 | 1,176 | -124 | -9.5% | 9,689,700 |
2020/11/06 | 1,275 | 1,333 | 1,267 | 1,300 | +47 | +3.8% | 4,218,300 |
2020/11/05 | 1,241 | 1,259 | 1,224 | 1,253 | +19 | +1.5% | 2,075,500 |
2020/11/04 | 1,257 | 1,266 | 1,233 | 1,234 | +3 | +0.2% | 2,050,300 |
2020/11/02 | 1,206 | 1,254 | 1,206 | 1,231 | +31 | +2.6% | 1,930,900 |
2020/10/30 | 1,247 | 1,250 | 1,184 | 1,200 | -42 | -3.4% | 2,979,000 |
2020/10/29 | 1,222 | 1,243 | 1,216 | 1,242 | -10 | -0.8% | 1,545,300 |
2020/10/28 | 1,272 | 1,274 | 1,234 | 1,252 | -27 | -2.1% | 1,974,400 |
2020/10/27 | 1,271 | 1,279 | 1,253 | 1,279 | -13 | -1% | 1,321,800 |
2020/10/26 | 1,274 | 1,292 | 1,268 | 1,292 | +12 | +0.9% | 1,399,200 |
2020/10/23 | 1,260 | 1,297 | 1,255 | 1,280 | +20 | +1.6% | 1,788,600 |
2020/10/22 | 1,272 | 1,273 | 1,248 | 1,260 | -31 | -2.4% | 1,971,200 |
2020/10/21 | 1,255 | 1,294 | 1,254 | 1,291 | +38 | +3% | 1,779,400 |
2020/10/20 | 1,249 | 1,275 | 1,245 | 1,253 | -13 | -1% | 1,315,000 |
2020/10/19 | 1,273 | 1,274 | 1,241 | 1,266 | -10 | -0.8% | 2,370,300 |
2020/10/16 | 1,300 | 1,309 | 1,266 | 1,276 | -16 | -1.2% | 2,078,800 |
2020/10/15 | 1,284 | 1,297 | 1,267 | 1,292 | +11 | +0.9% | 1,726,100 |
2020/10/14 | 1,300 | 1,300 | 1,276 | 1,281 | -24 | -1.8% | 2,124,200 |
2020/10/13 | 1,305 | 1,312 | 1,292 | 1,305 | +4 | +0.3% | 1,123,400 |
2020/10/12 | 1,320 | 1,326 | 1,287 | 1,301 | -10 | -0.8% | 1,327,100 |
2020/10/09 | 1,329 | 1,339 | 1,298 | 1,311 | -14 | -1.1% | 1,398,000 |
2020/10/08 | 1,332 | 1,335 | 1,315 | 1,325 | +4 | +0.3% | 1,320,600 |
2020/10/07 | 1,308 | 1,324 | 1,291 | 1,321 | -2 | -0.2% | 1,240,200 |
2020/10/06 | 1,326 | 1,345 | 1,317 | 1,323 | -11 | -0.8% | 1,249,600 |
951~
1000
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 | 4.27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% | 18.55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% | 22.87倍 | 3.23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