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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,249 | 1,263 | 1,236 | 1,258 | +14 | +1.1% | 2,085,600 |
2019/09/19 | 1,257 | 1,274 | 1,242 | 1,244 | +9 | +0.7% | 2,103,000 |
2019/09/18 | 1,273 | 1,274 | 1,235 | 1,235 | -43 | -3.4% | 2,099,600 |
2019/09/17 | 1,253 | 1,287 | 1,240 | 1,278 | +13 | +1% | 2,051,600 |
2019/09/13 | 1,280 | 1,280 | 1,243 | 1,265 | -6 | -0.5% | 2,226,000 |
2019/09/12 | 1,286 | 1,299 | 1,263 | 1,271 | -3 | -0.2% | 2,505,500 |
2019/09/11 | 1,250 | 1,288 | 1,249 | 1,274 | +48 | +3.9% | 3,342,200 |
2019/09/10 | 1,195 | 1,226 | 1,195 | 1,226 | +40 | +3.4% | 2,244,600 |
2019/09/09 | 1,200 | 1,207 | 1,183 | 1,186 | ±0 | ±0% | 1,621,200 |
2019/09/06 | 1,175 | 1,192 | 1,169 | 1,186 | +32 | +2.8% | 2,345,400 |
2019/09/05 | 1,135 | 1,167 | 1,134 | 1,154 | +38 | +3.4% | 2,434,400 |
2019/09/04 | 1,119 | 1,123 | 1,103 | 1,116 | -4 | -0.4% | 1,567,400 |
2019/09/03 | 1,102 | 1,128 | 1,099 | 1,120 | +18 | +1.6% | 1,360,100 |
2019/09/02 | 1,098 | 1,108 | 1,084 | 1,102 | +6 | +0.5% | 1,096,500 |
2019/08/30 | 1,081 | 1,098 | 1,074 | 1,096 | +37 | +3.5% | 1,708,400 |
2019/08/29 | 1,076 | 1,081 | 1,050 | 1,059 | -13 | -1.2% | 1,489,600 |
2019/08/28 | 1,073 | 1,084 | 1,066 | 1,072 | -11 | -1% | 1,438,800 |
2019/08/27 | 1,071 | 1,096 | 1,061 | 1,083 | +32 | +3% | 1,615,800 |
2019/08/26 | 1,057 | 1,060 | 1,041 | 1,051 | -47 | -4.3% | 1,952,200 |
2019/08/23 | 1,086 | 1,112 | 1,086 | 1,098 | +12 | +1.1% | 1,704,300 |
2019/08/22 | 1,111 | 1,116 | 1,084 | 1,086 | -22 | -2% | 2,206,200 |
2019/08/21 | 1,121 | 1,122 | 1,107 | 1,108 | -25 | -2.2% | 2,086,900 |
2019/08/20 | 1,130 | 1,141 | 1,127 | 1,133 | +10 | +0.9% | 1,415,900 |
2019/08/19 | 1,134 | 1,137 | 1,117 | 1,123 | +4 | +0.4% | 1,310,100 |
2019/08/16 | 1,109 | 1,130 | 1,108 | 1,119 | -6 | -0.5% | 1,617,600 |
2019/08/15 | 1,097 | 1,128 | 1,089 | 1,125 | -2 | -0.2% | 2,061,400 |
2019/08/14 | 1,155 | 1,157 | 1,118 | 1,127 | ±0 | ±0% | 1,759,400 |
2019/08/13 | 1,109 | 1,131 | 1,097 | 1,127 | -3 | -0.3% | 2,141,600 |
2019/08/09 | 1,135 | 1,138 | 1,118 | 1,130 | +30 | +2.7% | 2,646,100 |
2019/08/08 | 1,150 | 1,150 | 1,093 | 1,100 | -79 | -6.7% | 4,555,800 |
2019/08/07 | 1,160 | 1,187 | 1,150 | 1,179 | +8 | +0.7% | 2,940,500 |
2019/08/06 | 1,078 | 1,173 | 1,074 | 1,171 | +36 | +3.2% | 4,549,600 |
2019/08/05 | 1,142 | 1,169 | 1,111 | 1,135 | -57 | -4.8% | 4,712,800 |
2019/08/02 | 1,298 | 1,300 | 1,182 | 1,192 | -189 | -13.7% | 8,271,100 |
2019/08/01 | 1,362 | 1,389 | 1,357 | 1,381 | +2 | +0.1% | 2,202,700 |
2019/07/31 | 1,371 | 1,385 | 1,364 | 1,379 | +12 | +0.9% | 2,035,900 |
2019/07/30 | 1,360 | 1,390 | 1,360 | 1,367 | +2 | +0.1% | 2,043,500 |
2019/07/29 | 1,375 | 1,381 | 1,359 | 1,365 | -18 | -1.3% | 1,814,100 |
2019/07/26 | 1,356 | 1,384 | 1,346 | 1,383 | +16 | +1.2% | 2,373,100 |
2019/07/25 | 1,395 | 1,400 | 1,358 | 1,367 | -25 | -1.8% | 2,366,500 |
2019/07/24 | 1,400 | 1,439 | 1,386 | 1,392 | +11 | +0.8% | 5,069,700 |
2019/07/23 | 1,375 | 1,398 | 1,365 | 1,381 | -5 | -0.4% | 1,776,400 |
2019/07/22 | 1,388 | 1,393 | 1,368 | 1,386 | +7 | +0.5% | 2,065,600 |
2019/07/19 | 1,371 | 1,397 | 1,365 | 1,379 | +21 | +1.5% | 2,735,400 |
2019/07/18 | 1,395 | 1,399 | 1,347 | 1,358 | -58 | -4.1% | 3,794,000 |
2019/07/17 | 1,356 | 1,421 | 1,341 | 1,416 | +60 | +4.4% | 4,567,400 |
2019/07/16 | 1,354 | 1,374 | 1,340 | 1,356 | -23 | -1.7% | 2,998,100 |
2019/07/12 | 1,408 | 1,411 | 1,372 | 1,379 | -33 | -2.3% | 3,181,200 |
2019/07/11 | 1,413 | 1,430 | 1,369 | 1,412 | +17 | +1.2% | 4,609,700 |
2019/07/10 | 1,346 | 1,396 | 1,337 | 1,395 | +47 | +3.5% | 4,441,300 |
1251~
1300
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