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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,147 | 1,157 | 1,117 | 1,134 | -47 | -4% | 3,967,400 |
2020/05/08 | 1,170 | 1,189 | 1,159 | 1,181 | +34 | +3% | 1,630,800 |
2020/05/07 | 1,172 | 1,174 | 1,140 | 1,147 | -24 | -2% | 1,830,300 |
2020/05/01 | 1,177 | 1,182 | 1,151 | 1,171 | -28 | -2.3% | 2,100,500 |
2020/04/30 | 1,201 | 1,217 | 1,198 | 1,199 | +20 | +1.7% | 2,473,000 |
2020/04/28 | 1,159 | 1,196 | 1,152 | 1,179 | +26 | +2.3% | 2,005,300 |
2020/04/27 | 1,125 | 1,164 | 1,125 | 1,153 | +37 | +3.3% | 2,268,000 |
2020/04/24 | 1,120 | 1,123 | 1,105 | 1,116 | -12 | -1.1% | 1,222,100 |
2020/04/23 | 1,122 | 1,130 | 1,104 | 1,128 | +19 | +1.7% | 1,980,700 |
2020/04/22 | 1,151 | 1,152 | 1,097 | 1,109 | -53 | -4.6% | 2,894,100 |
2020/04/21 | 1,203 | 1,210 | 1,160 | 1,162 | -23 | -1.9% | 3,281,600 |
2020/04/20 | 1,150 | 1,190 | 1,150 | 1,185 | +32 | +2.8% | 1,626,300 |
2020/04/17 | 1,151 | 1,183 | 1,148 | 1,153 | +2 | +0.2% | 1,926,600 |
2020/04/16 | 1,160 | 1,160 | 1,137 | 1,151 | -18 | -1.5% | 1,834,800 |
2020/04/15 | 1,199 | 1,200 | 1,165 | 1,169 | -8 | -0.7% | 1,594,900 |
2020/04/14 | 1,139 | 1,177 | 1,130 | 1,177 | +37 | +3.2% | 1,655,600 |
2020/04/13 | 1,148 | 1,157 | 1,134 | 1,140 | -28 | -2.4% | 1,273,100 |
2020/04/10 | 1,169 | 1,193 | 1,148 | 1,168 | +10 | +0.9% | 1,799,500 |
2020/04/09 | 1,145 | 1,165 | 1,137 | 1,158 | +13 | +1.1% | 2,028,400 |
2020/04/08 | 1,139 | 1,155 | 1,079 | 1,145 | +18 | +1.6% | 3,040,000 |
2020/04/07 | 1,191 | 1,198 | 1,103 | 1,127 | -7 | -0.6% | 2,677,000 |
2020/04/06 | 1,060 | 1,143 | 1,053 | 1,134 | +81 | +7.7% | 2,717,800 |
2020/04/03 | 1,059 | 1,080 | 1,041 | 1,053 | -6 | -0.6% | 1,683,800 |
2020/04/02 | 1,057 | 1,085 | 1,051 | 1,059 | -11 | -1% | 2,109,800 |
2020/04/01 | 1,130 | 1,142 | 1,052 | 1,070 | -65 | -5.7% | 3,267,400 |
2020/03/31 | 1,180 | 1,207 | 1,132 | 1,135 | -35 | -3% | 3,181,700 |
2020/03/30 | 1,138 | 1,170 | 1,119 | 1,170 | -13 | -1.1% | 3,206,400 |
2020/03/27 | 1,228 | 1,238 | 1,155 | 1,183 | +14 | +1.2% | 4,162,200 |
2020/03/26 | 1,162 | 1,203 | 1,131 | 1,169 | +8 | +0.7% | 4,448,600 |
2020/03/25 | 1,155 | 1,164 | 1,109 | 1,161 | +134 | +13% | 4,692,100 |
2020/03/24 | 973 | 1,029 | 951 | 1,027 | +84 | +8.9% | 3,816,500 |
2020/03/23 | 989 | 990 | 933 | 943 | -32 | -3.3% | 4,410,100 |
2020/03/19 | 1,024 | 1,042 | 965 | 975 | -44 | -4.3% | 5,172,400 |
2020/03/18 | 983 | 1,068 | 972 | 1,019 | +36 | +3.7% | 4,837,200 |
2020/03/17 | 914 | 992 | 896 | 983 | +25 | +2.6% | 6,064,900 |
2020/03/16 | 998 | 1,010 | 955 | 958 | -10 | -1% | 3,838,200 |
1101~
1150
件表示中 / 6840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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 |
イビデン | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
ヒロセ電 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム