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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,327 | 1,349 | 1,323 | 1,334 | +31 | +2.4% | 1,947,400 |
2020/10/02 | 1,297 | 1,338 | 1,295 | 1,303 | - | - | 2,757,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,284 | 1,314 | 1,280 | 1,298 | +21 | +1.6% | 2,850,600 |
2020/09/29 | 1,262 | 1,313 | 1,261 | 1,277 | +29 | +2.3% | 4,316,700 |
2020/09/28 | 1,239 | 1,250 | 1,234 | 1,248 | +15 | +1.2% | 1,568,400 |
2020/09/25 | 1,256 | 1,258 | 1,223 | 1,233 | -7 | -0.6% | 2,402,500 |
2020/09/24 | 1,300 | 1,300 | 1,239 | 1,240 | -77 | -5.8% | 4,184,500 |
2020/09/23 | 1,341 | 1,345 | 1,311 | 1,317 | -36 | -2.7% | 1,623,400 |
2020/09/18 | 1,329 | 1,355 | 1,320 | 1,353 | +25 | +1.9% | 1,744,000 |
2020/09/17 | 1,338 | 1,352 | 1,325 | 1,328 | -9 | -0.7% | 1,332,500 |
2020/09/16 | 1,351 | 1,362 | 1,332 | 1,337 | -9 | -0.7% | 1,487,700 |
2020/09/15 | 1,357 | 1,357 | 1,329 | 1,346 | -12 | -0.9% | 1,585,600 |
2020/09/14 | 1,332 | 1,362 | 1,330 | 1,358 | +44 | +3.3% | 2,485,600 |
2020/09/11 | 1,325 | 1,325 | 1,291 | 1,314 | -21 | -1.6% | 2,714,300 |
2020/09/10 | 1,327 | 1,340 | 1,306 | 1,335 | +15 | +1.1% | 2,175,900 |
2020/09/09 | 1,321 | 1,334 | 1,311 | 1,320 | -25 | -1.9% | 2,572,700 |
2020/09/08 | 1,414 | 1,420 | 1,337 | 1,345 | -28 | -2% | 5,419,900 |
2020/09/07 | 1,381 | 1,390 | 1,357 | 1,373 | -7 | -0.5% | 2,203,700 |
2020/09/04 | 1,350 | 1,380 | 1,339 | 1,380 | -9 | -0.6% | 2,283,200 |
2020/09/03 | 1,399 | 1,407 | 1,381 | 1,389 | +9 | +0.7% | 2,029,400 |
2020/09/02 | 1,349 | 1,382 | 1,349 | 1,380 | +31 | +2.3% | 2,899,400 |
2020/09/01 | 1,315 | 1,367 | 1,305 | 1,349 | +32 | +2.4% | 3,371,600 |
2020/08/31 | 1,350 | 1,365 | 1,314 | 1,317 | +18 | +1.4% | 2,713,700 |
2020/08/28 | 1,263 | 1,342 | 1,263 | 1,299 | +43 | +3.4% | 5,890,100 |
2020/08/27 | 1,265 | 1,270 | 1,249 | 1,256 | -17 | -1.3% | 1,527,900 |
2020/08/26 | 1,254 | 1,275 | 1,245 | 1,273 | +14 | +1.1% | 1,841,800 |
2020/08/25 | 1,215 | 1,264 | 1,215 | 1,259 | +45 | +3.7% | 3,118,700 |
2020/08/24 | 1,215 | 1,217 | 1,196 | 1,214 | +1 | +0.1% | 1,437,800 |
2020/08/21 | 1,214 | 1,233 | 1,209 | 1,213 | -9 | -0.7% | 1,338,900 |
2020/08/20 | 1,240 | 1,249 | 1,216 | 1,222 | -23 | -1.8% | 1,542,500 |
2020/08/19 | 1,237 | 1,247 | 1,226 | 1,245 | -3 | -0.2% | 1,447,600 |
2020/08/18 | 1,260 | 1,261 | 1,239 | 1,248 | -9 | -0.7% | 1,570,900 |
2020/08/17 | 1,263 | 1,284 | 1,257 | 1,257 | -8 | -0.6% | 1,540,900 |
2020/08/14 | 1,263 | 1,275 | 1,255 | 1,265 | +2 | +0.2% | 1,421,400 |
2020/08/13 | 1,298 | 1,304 | 1,257 | 1,263 | -5 | -0.4% | 2,408,100 |
2020/08/12 | 1,275 | 1,301 | 1,259 | 1,268 | -12 | -0.9% | 2,399,400 |
2020/08/11 | 1,233 | 1,280 | 1,233 | 1,280 | +47 | +3.8% | 3,478,200 |
2020/08/07 | 1,206 | 1,250 | 1,198 | 1,233 | +9 | +0.7% | 3,572,700 |
2020/08/06 | 1,250 | 1,280 | 1,211 | 1,224 | +92 | +8.1% | 8,921,000 |
2020/08/05 | 1,101 | 1,133 | 1,095 | 1,132 | +17 | +1.5% | 1,886,000 |
2020/08/04 | 1,069 | 1,115 | 1,069 | 1,115 | +64 | +6.1% | 1,947,900 |
2020/08/03 | 1,044 | 1,057 | 1,040 | 1,051 | +21 | +2% | 1,355,500 |
2020/07/31 | 1,080 | 1,080 | 1,029 | 1,030 | -62 | -5.7% | 2,383,200 |
2020/07/30 | 1,101 | 1,105 | 1,085 | 1,092 | +7 | +0.6% | 1,776,900 |
2020/07/29 | 1,115 | 1,115 | 1,080 | 1,085 | -56 | -4.9% | 3,186,400 |
2020/07/28 | 1,169 | 1,174 | 1,140 | 1,141 | -30 | -2.6% | 1,565,600 |
2020/07/27 | 1,165 | 1,171 | 1,146 | 1,171 | -11 | -0.9% | 1,493,100 |
2020/07/22 | 1,198 | 1,210 | 1,182 | 1,182 | -17 | -1.4% | 1,294,300 |
2020/07/21 | 1,200 | 1,203 | 1,182 | 1,199 | +2 | +0.2% | 955,200 |
1001~
1050
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