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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,496 | 1,503 | 1,481 | 1,483 | -8 | -0.5% | 1,499,600 |
2020/02/20 | 1,497 | 1,533 | 1,489 | 1,491 | +14 | +0.9% | 1,643,400 |
2020/02/19 | 1,489 | 1,494 | 1,453 | 1,477 | -13 | -0.9% | 1,664,500 |
2020/02/18 | 1,525 | 1,543 | 1,480 | 1,490 | -33 | -2.2% | 2,026,800 |
2020/02/17 | 1,546 | 1,550 | 1,518 | 1,523 | -44 | -2.8% | 1,409,500 |
2020/02/14 | 1,546 | 1,570 | 1,544 | 1,567 | +4 | +0.3% | 1,379,300 |
2020/02/13 | 1,544 | 1,580 | 1,543 | 1,563 | +37 | +2.4% | 2,121,100 |
2020/02/12 | 1,541 | 1,556 | 1,519 | 1,526 | -13 | -0.8% | 1,676,400 |
2020/02/10 | 1,513 | 1,540 | 1,505 | 1,539 | -8 | -0.5% | 1,492,500 |
2020/02/07 | 1,533 | 1,554 | 1,533 | 1,547 | -7 | -0.5% | 1,384,000 |
2020/02/06 | 1,575 | 1,575 | 1,531 | 1,554 | -5 | -0.3% | 2,340,000 |
2020/02/05 | 1,621 | 1,631 | 1,539 | 1,559 | +18 | +1.2% | 3,996,500 |
2020/02/04 | 1,488 | 1,550 | 1,487 | 1,541 | +40 | +2.7% | 2,726,900 |
2020/02/03 | 1,475 | 1,511 | 1,458 | 1,501 | -21 | -1.4% | 2,239,500 |
2020/01/31 | 1,530 | 1,553 | 1,516 | 1,522 | -9 | -0.6% | 1,810,600 |
2020/01/30 | 1,573 | 1,580 | 1,512 | 1,531 | -49 | -3.1% | 2,548,900 |
2020/01/29 | 1,599 | 1,606 | 1,568 | 1,580 | +2 | +0.1% | 1,430,400 |
2020/01/28 | 1,563 | 1,582 | 1,559 | 1,578 | -17 | -1.1% | 1,568,400 |
2020/01/27 | 1,602 | 1,617 | 1,583 | 1,595 | -55 | -3.3% | 2,399,500 |
2020/01/24 | 1,675 | 1,680 | 1,646 | 1,650 | -25 | -1.5% | 1,359,300 |
2020/01/23 | 1,689 | 1,699 | 1,667 | 1,675 | -32 | -1.9% | 1,462,700 |
2020/01/22 | 1,690 | 1,707 | 1,674 | 1,707 | +24 | +1.4% | 1,479,300 |
2020/01/21 | 1,709 | 1,711 | 1,681 | 1,683 | -26 | -1.5% | 1,409,500 |
2020/01/20 | 1,710 | 1,723 | 1,707 | 1,709 | -1 | -0.1% | 852,500 |
2020/01/17 | 1,730 | 1,732 | 1,699 | 1,710 | -13 | -0.8% | 1,492,800 |
2020/01/16 | 1,744 | 1,745 | 1,717 | 1,723 | -14 | -0.8% | 1,311,200 |
2020/01/15 | 1,702 | 1,744 | 1,690 | 1,737 | +26 | +1.5% | 1,885,300 |
2020/01/14 | 1,763 | 1,763 | 1,702 | 1,711 | -23 | -1.3% | 2,619,800 |
2020/01/10 | 1,726 | 1,768 | 1,726 | 1,734 | +16 | +0.9% | 2,800,500 |
2020/01/09 | 1,700 | 1,722 | 1,686 | 1,718 | +47 | +2.8% | 1,964,500 |
2020/01/08 | 1,670 | 1,682 | 1,634 | 1,671 | -32 | -1.9% | 2,857,600 |
2020/01/07 | 1,679 | 1,705 | 1,672 | 1,703 | +17 | +1% | 1,750,100 |
2020/01/06 | 1,650 | 1,687 | 1,643 | 1,686 | +1 | +0.1% | 2,616,500 |
2019/12/30 | 1,670 | 1,690 | 1,643 | 1,685 | +22 | +1.3% | 1,583,200 |
2019/12/27 | 1,664 | 1,670 | 1,649 | 1,663 | +8 | +0.5% | 1,515,700 |
2019/12/26 | 1,633 | 1,660 | 1,630 | 1,655 | +15 | +0.9% | 1,366,500 |
2019/12/25 | 1,682 | 1,685 | 1,633 | 1,640 | -38 | -2.3% | 1,575,600 |
2019/12/24 | 1,676 | 1,697 | 1,663 | 1,678 | -4 | -0.2% | 1,160,500 |
2019/12/23 | 1,725 | 1,732 | 1,669 | 1,682 | -34 | -2% | 1,818,600 |
2019/12/20 | 1,743 | 1,746 | 1,707 | 1,716 | -29 | -1.7% | 1,606,800 |
2019/12/19 | 1,721 | 1,763 | 1,716 | 1,745 | +17 | +1% | 2,035,000 |
2019/12/18 | 1,775 | 1,778 | 1,721 | 1,728 | -70 | -3.9% | 3,883,500 |
2019/12/17 | 1,818 | 1,839 | 1,763 | 1,798 | +18 | +1% | 5,376,300 |
2019/12/16 | 1,692 | 1,785 | 1,691 | 1,780 | +104 | +6.2% | 5,300,700 |
2019/12/13 | 1,698 | 1,709 | 1,674 | 1,676 | +15 | +0.9% | 1,768,300 |
2019/12/12 | 1,700 | 1,704 | 1,661 | 1,661 | -9 | -0.5% | 1,671,900 |
2019/12/11 | 1,701 | 1,736 | 1,665 | 1,670 | -32 | -1.9% | 2,859,400 |
2019/12/10 | 1,673 | 1,709 | 1,673 | 1,702 | +26 | +1.6% | 2,161,200 |
2019/12/09 | 1,685 | 1,693 | 1,671 | 1,676 | +8 | +0.5% | 1,386,400 |
2019/12/06 | 1,661 | 1,669 | 1,641 | 1,668 | +2 | +0.1% | 1,432,300 |
1151~
1200
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