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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,340 | 1,356 | 1,330 | 1,348 | +16 | +1.2% | 2,672,700 |
2019/07/08 | 1,357 | 1,364 | 1,320 | 1,332 | -4 | -0.3% | 3,532,500 |
2019/07/05 | 1,300 | 1,338 | 1,300 | 1,336 | +49 | +3.8% | 3,337,000 |
2019/07/04 | 1,257 | 1,290 | 1,251 | 1,287 | +45 | +3.6% | 2,348,000 |
2019/07/03 | 1,229 | 1,246 | 1,212 | 1,242 | +12 | +1% | 1,968,200 |
2019/07/02 | 1,217 | 1,242 | 1,205 | 1,230 | +9 | +0.7% | 2,209,800 |
2019/07/01 | 1,211 | 1,225 | 1,203 | 1,221 | +39 | +3.3% | 2,424,700 |
2019/06/28 | 1,180 | 1,191 | 1,173 | 1,182 | +6 | +0.5% | 2,020,800 |
2019/06/27 | 1,168 | 1,186 | 1,159 | 1,176 | +33 | +2.9% | 2,138,800 |
2019/06/26 | 1,142 | 1,175 | 1,135 | 1,143 | -2 | -0.2% | 2,459,100 |
2019/06/25 | 1,160 | 1,171 | 1,142 | 1,145 | -3 | -0.3% | 1,784,500 |
2019/06/24 | 1,134 | 1,158 | 1,122 | 1,148 | +11 | +1% | 1,791,700 |
2019/06/21 | 1,124 | 1,142 | 1,117 | 1,137 | +12 | +1.1% | 2,652,000 |
2019/06/20 | 1,117 | 1,132 | 1,099 | 1,125 | +21 | +1.9% | 2,340,900 |
2019/06/19 | 1,080 | 1,115 | 1,079 | 1,104 | +46 | +4.3% | 2,449,300 |
2019/06/18 | 1,058 | 1,082 | 1,055 | 1,058 | -8 | -0.8% | 1,288,500 |
2019/06/17 | 1,076 | 1,077 | 1,046 | 1,066 | -12 | -1.1% | 2,048,600 |
2019/06/14 | 1,076 | 1,091 | 1,065 | 1,078 | +13 | +1.2% | 1,443,900 |
2019/06/13 | 1,100 | 1,100 | 1,050 | 1,065 | -36 | -3.3% | 2,327,800 |
2019/06/12 | 1,121 | 1,129 | 1,090 | 1,101 | +32 | +3% | 4,377,100 |
2019/06/11 | 1,035 | 1,073 | 1,032 | 1,069 | +35 | +3.4% | 2,015,900 |
2019/06/10 | 1,030 | 1,038 | 1,026 | 1,034 | +19 | +1.9% | 1,404,700 |
2019/06/07 | 1,005 | 1,016 | 999 | 1,015 | +20 | +2% | 1,368,100 |
2019/06/06 | 1,015 | 1,025 | 991 | 995 | -22 | -2.2% | 1,694,600 |
2019/06/05 | 1,009 | 1,033 | 1,007 | 1,017 | +29 | +2.9% | 2,442,500 |
2019/06/04 | 965 | 990 | 962 | 988 | +30 | +3.1% | 1,717,200 |
2019/06/03 | 970 | 976 | 953 | 958 | -30 | -3% | 2,107,800 |
2019/05/31 | 1,000 | 1,005 | 985 | 988 | -27 | -2.7% | 2,678,200 |
2019/05/30 | 981 | 1,016 | 979 | 1,015 | +19 | +1.9% | 1,585,700 |
2019/05/29 | 1,002 | 1,005 | 985 | 996 | -21 | -2.1% | 2,153,200 |
2019/05/28 | 988 | 1,023 | 987 | 1,017 | +34 | +3.5% | 2,071,800 |
2019/05/27 | 984 | 1,001 | 977 | 983 | -1 | -0.1% | 1,274,700 |
2019/05/24 | 974 | 992 | 960 | 984 | -5 | -0.5% | 2,251,500 |
2019/05/23 | 1,000 | 1,009 | 986 | 989 | -16 | -1.6% | 2,995,200 |
2019/05/22 | 1,020 | 1,031 | 1,004 | 1,005 | -8 | -0.8% | 2,175,400 |
2019/05/21 | 1,018 | 1,022 | 994 | 1,013 | -26 | -2.5% | 3,514,600 |
2019/05/20 | 1,051 | 1,057 | 1,029 | 1,039 | -10 | -1% | 1,554,100 |
2019/05/17 | 1,055 | 1,063 | 1,045 | 1,049 | +7 | +0.7% | 1,728,400 |
2019/05/16 | 1,070 | 1,070 | 1,037 | 1,042 | -28 | -2.6% | 1,440,900 |
2019/05/15 | 1,063 | 1,082 | 1,049 | 1,070 | +19 | +1.8% | 1,837,600 |
2019/05/14 | 1,000 | 1,068 | 992 | 1,051 | +3 | +0.3% | 2,769,400 |
2019/05/13 | 1,038 | 1,068 | 1,017 | 1,048 | -23 | -2.1% | 2,049,700 |
2019/05/10 | 1,123 | 1,129 | 1,055 | 1,071 | -65 | -5.7% | 4,177,700 |
2019/05/09 | 1,149 | 1,151 | 1,121 | 1,136 | +6 | +0.5% | 1,947,500 |
2019/05/08 | 1,130 | 1,149 | 1,116 | 1,130 | -33 | -2.8% | 1,974,200 |
2019/05/07 | 1,224 | 1,227 | 1,154 | 1,163 | -73 | -5.9% | 3,499,500 |
2019/04/26 | 1,270 | 1,279 | 1,222 | 1,236 | -52 | -4% | 2,905,000 |
2019/04/25 | 1,276 | 1,295 | 1,267 | 1,288 | +17 | +1.3% | 1,384,700 |
2019/04/24 | 1,300 | 1,328 | 1,270 | 1,271 | -23 | -1.8% | 2,659,000 |
2019/04/23 | 1,295 | 1,318 | 1,281 | 1,294 | -3 | -0.2% | 1,397,000 |
1301~
1350
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