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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 940 | 1,003 | 921 | 968 | -64 | -6.2% | 4,780,800 |
2020/03/12 | 1,060 | 1,091 | 1,024 | 1,032 | -73 | -6.6% | 4,126,500 |
2020/03/11 | 1,126 | 1,156 | 1,105 | 1,105 | -16 | -1.4% | 3,624,000 |
2020/03/10 | 1,058 | 1,126 | 1,039 | 1,121 | +3 | +0.3% | 3,991,200 |
2020/03/09 | 1,188 | 1,189 | 1,114 | 1,118 | -130 | -10.4% | 3,234,800 |
2020/03/06 | 1,284 | 1,290 | 1,235 | 1,248 | -66 | -5% | 3,224,000 |
2020/03/05 | 1,323 | 1,325 | 1,297 | 1,314 | +13 | +1% | 2,084,600 |
2020/03/04 | 1,275 | 1,313 | 1,260 | 1,301 | +7 | +0.5% | 2,173,200 |
2020/03/03 | 1,348 | 1,350 | 1,294 | 1,294 | +6 | +0.5% | 2,856,800 |
2020/03/02 | 1,260 | 1,319 | 1,246 | 1,288 | +28 | +2.2% | 4,687,900 |
2020/02/28 | 1,250 | 1,292 | 1,246 | 1,260 | -67 | -5% | 4,138,300 |
2020/02/27 | 1,369 | 1,370 | 1,307 | 1,327 | -56 | -4% | 2,912,000 |
2020/02/26 | 1,370 | 1,388 | 1,351 | 1,383 | -16 | -1.1% | 2,291,600 |
2020/02/25 | 1,363 | 1,422 | 1,363 | 1,399 | -84 | -5.7% | 2,608,900 |
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 |
1151~
1200
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