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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,187 | 1,197 | 1,171 | 1,197 | +8 | +0.7% | 1,095,200 |
2020/07/17 | 1,203 | 1,225 | 1,182 | 1,189 | -6 | -0.5% | 1,090,700 |
2020/07/16 | 1,180 | 1,212 | 1,180 | 1,195 | +17 | +1.4% | 1,983,600 |
2020/07/15 | 1,154 | 1,188 | 1,153 | 1,178 | +42 | +3.7% | 2,213,600 |
2020/07/14 | 1,149 | 1,151 | 1,130 | 1,136 | -13 | -1.1% | 1,127,100 |
2020/07/13 | 1,152 | 1,159 | 1,141 | 1,149 | +27 | +2.4% | 1,627,400 |
2020/07/10 | 1,131 | 1,143 | 1,120 | 1,122 | -26 | -2.3% | 1,516,000 |
2020/07/09 | 1,152 | 1,166 | 1,137 | 1,148 | -2 | -0.2% | 1,451,700 |
2020/07/08 | 1,170 | 1,185 | 1,145 | 1,150 | -49 | -4.1% | 2,272,900 |
2020/07/07 | 1,174 | 1,200 | 1,171 | 1,199 | +11 | +0.9% | 1,643,900 |
2020/07/06 | 1,113 | 1,190 | 1,113 | 1,188 | +63 | +5.6% | 2,643,700 |
2020/07/03 | 1,128 | 1,128 | 1,110 | 1,125 | +11 | +1% | 1,166,100 |
2020/07/02 | 1,123 | 1,138 | 1,105 | 1,114 | -9 | -0.8% | 2,240,400 |
2020/07/01 | 1,176 | 1,176 | 1,115 | 1,123 | -23 | -2% | 2,491,900 |
2020/06/30 | 1,150 | 1,172 | 1,146 | 1,146 | +32 | +2.9% | 2,348,700 |
2020/06/29 | 1,151 | 1,155 | 1,114 | 1,114 | -49 | -4.2% | 2,012,200 |
2020/06/26 | 1,180 | 1,181 | 1,159 | 1,163 | ±0 | ±0% | 1,051,500 |
2020/06/25 | 1,170 | 1,175 | 1,152 | 1,163 | -29 | -2.4% | 1,502,500 |
2020/06/24 | 1,191 | 1,201 | 1,185 | 1,192 | -2 | -0.2% | 1,058,800 |
2020/06/23 | 1,194 | 1,213 | 1,183 | 1,194 | +16 | +1.4% | 1,676,000 |
2020/06/22 | 1,169 | 1,194 | 1,162 | 1,178 | ±0 | ±0% | 1,350,900 |
2020/06/19 | 1,204 | 1,204 | 1,177 | 1,178 | -19 | -1.6% | 1,830,300 |
2020/06/18 | 1,196 | 1,203 | 1,181 | 1,197 | -3 | -0.3% | 1,233,600 |
2020/06/17 | 1,200 | 1,204 | 1,182 | 1,200 | ±0 | ±0% | 1,705,000 |
2020/06/16 | 1,183 | 1,210 | 1,175 | 1,200 | +64 | +5.6% | 2,364,300 |
2020/06/15 | 1,182 | 1,185 | 1,136 | 1,136 | -53 | -4.5% | 1,971,600 |
2020/06/12 | 1,160 | 1,195 | 1,143 | 1,189 | -24 | -2% | 2,713,700 |
2020/06/11 | 1,242 | 1,258 | 1,207 | 1,213 | -63 | -4.9% | 2,523,700 |
2020/06/10 | 1,257 | 1,285 | 1,255 | 1,276 | -11 | -0.9% | 1,590,200 |
2020/06/09 | 1,319 | 1,346 | 1,267 | 1,287 | -18 | -1.4% | 3,401,700 |
2020/06/08 | 1,250 | 1,305 | 1,245 | 1,305 | +84 | +6.9% | 3,356,100 |
2020/06/05 | 1,194 | 1,221 | 1,192 | 1,221 | +8 | +0.7% | 1,401,900 |
2020/06/04 | 1,215 | 1,228 | 1,191 | 1,213 | +11 | +0.9% | 2,197,800 |
2020/06/03 | 1,209 | 1,226 | 1,190 | 1,202 | +13 | +1.1% | 2,517,300 |
2020/06/02 | 1,182 | 1,211 | 1,176 | 1,189 | +22 | +1.9% | 1,943,500 |
2020/06/01 | 1,160 | 1,177 | 1,148 | 1,167 | ±0 | ±0% | 1,422,200 |
2020/05/29 | 1,190 | 1,204 | 1,167 | 1,167 | -51 | -4.2% | 2,945,900 |
2020/05/28 | 1,189 | 1,235 | 1,178 | 1,218 | +48 | +4.1% | 4,178,900 |
2020/05/27 | 1,164 | 1,176 | 1,143 | 1,170 | +3 | +0.3% | 2,784,000 |
2020/05/26 | 1,143 | 1,167 | 1,133 | 1,167 | +32 | +2.8% | 2,523,700 |
2020/05/25 | 1,133 | 1,142 | 1,121 | 1,135 | +18 | +1.6% | 1,540,100 |
2020/05/22 | 1,136 | 1,146 | 1,112 | 1,117 | -12 | -1.1% | 1,985,600 |
2020/05/21 | 1,130 | 1,143 | 1,126 | 1,129 | -1 | -0.1% | 1,818,800 |
2020/05/20 | 1,180 | 1,180 | 1,125 | 1,130 | -65 | -5.4% | 4,479,400 |
2020/05/19 | 1,158 | 1,203 | 1,152 | 1,195 | +62 | +5.5% | 3,773,500 |
2020/05/18 | 1,122 | 1,138 | 1,105 | 1,133 | +13 | +1.2% | 2,114,900 |
2020/05/15 | 1,109 | 1,126 | 1,070 | 1,120 | +26 | +2.4% | 2,972,200 |
2020/05/14 | 1,100 | 1,113 | 1,089 | 1,094 | -22 | -2% | 1,866,900 |
2020/05/13 | 1,108 | 1,116 | 1,093 | 1,116 | -4 | -0.4% | 2,055,700 |
2020/05/12 | 1,135 | 1,139 | 1,111 | 1,120 | -14 | -1.2% | 2,466,300 |
1051~
1100
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