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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,307 | 1,313 | 1,281 | 1,297 | -8 | -0.6% | 1,177,600 |
2019/04/19 | 1,276 | 1,309 | 1,274 | 1,305 | +30 | +2.4% | 1,683,800 |
2019/04/18 | 1,278 | 1,301 | 1,271 | 1,275 | -11 | -0.9% | 1,618,700 |
2019/04/17 | 1,284 | 1,308 | 1,282 | 1,286 | +2 | +0.2% | 1,138,400 |
2019/04/16 | 1,285 | 1,323 | 1,276 | 1,284 | +3 | +0.2% | 2,155,500 |
2019/04/15 | 1,259 | 1,286 | 1,252 | 1,281 | +48 | +3.9% | 1,992,600 |
2019/04/12 | 1,267 | 1,267 | 1,233 | 1,233 | -29 | -2.3% | 1,477,300 |
2019/04/11 | 1,265 | 1,273 | 1,252 | 1,262 | -15 | -1.2% | 1,237,200 |
2019/04/10 | 1,273 | 1,305 | 1,260 | 1,277 | -13 | -1% | 1,645,300 |
2019/04/09 | 1,270 | 1,290 | 1,267 | 1,290 | +25 | +2% | 1,279,800 |
2019/04/08 | 1,295 | 1,304 | 1,256 | 1,265 | -29 | -2.2% | 1,343,700 |
2019/04/05 | 1,271 | 1,294 | 1,258 | 1,294 | +27 | +2.1% | 1,290,300 |
2019/04/04 | 1,285 | 1,296 | 1,263 | 1,267 | -11 | -0.9% | 1,264,500 |
2019/04/03 | 1,258 | 1,289 | 1,249 | 1,278 | +29 | +2.3% | 1,546,600 |
2019/04/02 | 1,286 | 1,295 | 1,244 | 1,249 | -9 | -0.7% | 1,389,900 |
2019/04/01 | 1,238 | 1,284 | 1,237 | 1,258 | +40 | +3.3% | 2,225,600 |
2019/03/29 | 1,219 | 1,237 | 1,214 | 1,218 | +12 | +1% | 1,349,800 |
2019/03/28 | 1,207 | 1,214 | 1,180 | 1,206 | -28 | -2.3% | 1,712,800 |
2019/03/27 | 1,237 | 1,244 | 1,218 | 1,234 | +6 | +0.5% | 1,173,800 |
2019/03/26 | 1,200 | 1,232 | 1,187 | 1,228 | +47 | +4% | 2,001,400 |
2019/03/25 | 1,191 | 1,192 | 1,157 | 1,181 | -45 | -3.7% | 1,970,100 |
2019/03/22 | 1,227 | 1,255 | 1,218 | 1,226 | -7 | -0.6% | 1,574,900 |
2019/03/20 | 1,246 | 1,248 | 1,225 | 1,233 | -8 | -0.6% | 926,700 |
2019/03/19 | 1,216 | 1,243 | 1,209 | 1,241 | +21 | +1.7% | 1,564,600 |
2019/03/18 | 1,195 | 1,220 | 1,194 | 1,220 | +23 | +1.9% | 1,375,900 |
2019/03/15 | 1,202 | 1,218 | 1,186 | 1,197 | -14 | -1.2% | 2,143,300 |
2019/03/14 | 1,236 | 1,238 | 1,211 | 1,211 | -11 | -0.9% | 1,294,000 |
2019/03/13 | 1,259 | 1,264 | 1,208 | 1,222 | -31 | -2.5% | 2,217,300 |
2019/03/12 | 1,254 | 1,279 | 1,239 | 1,253 | +34 | +2.8% | 2,536,400 |
2019/03/11 | 1,202 | 1,231 | 1,174 | 1,219 | -40 | -3.2% | 4,684,300 |
2019/03/08 | 1,281 | 1,286 | 1,232 | 1,259 | -65 | -4.9% | 3,873,300 |
2019/03/07 | 1,336 | 1,336 | 1,289 | 1,324 | -29 | -2.1% | 3,123,400 |
2019/03/06 | 1,325 | 1,353 | 1,318 | 1,353 | +26 | +2% | 1,537,100 |
2019/03/05 | 1,332 | 1,352 | 1,313 | 1,327 | -25 | -1.8% | 1,344,300 |
2019/03/04 | 1,316 | 1,354 | 1,315 | 1,352 | +42 | +3.2% | 1,874,800 |
2019/03/01 | 1,316 | 1,333 | 1,301 | 1,310 | +8 | +0.6% | 1,647,800 |
2019/02/28 | 1,349 | 1,349 | 1,302 | 1,302 | -56 | -4.1% | 3,169,900 |
2019/02/27 | 1,361 | 1,370 | 1,350 | 1,358 | ±0 | ±0% | 1,705,200 |
2019/02/26 | 1,387 | 1,388 | 1,331 | 1,358 | -13 | -0.9% | 2,033,400 |
2019/02/25 | 1,400 | 1,418 | 1,352 | 1,371 | +1 | +0.1% | 2,935,900 |
2019/02/22 | 1,346 | 1,397 | 1,340 | 1,370 | +5 | +0.4% | 2,464,900 |
2019/02/21 | 1,377 | 1,379 | 1,322 | 1,365 | +3 | +0.2% | 3,637,200 |
2019/02/20 | 1,291 | 1,388 | 1,290 | 1,362 | +96 | +7.6% | 5,184,400 |
2019/02/19 | 1,320 | 1,328 | 1,265 | 1,266 | -59 | -4.5% | 2,836,200 |
2019/02/18 | 1,246 | 1,353 | 1,240 | 1,325 | +119 | +9.9% | 4,837,800 |
2019/02/15 | 1,238 | 1,246 | 1,206 | 1,206 | -42 | -3.4% | 1,693,000 |
2019/02/14 | 1,261 | 1,282 | 1,241 | 1,248 | -30 | -2.3% | 1,552,200 |
2019/02/13 | 1,249 | 1,284 | 1,238 | 1,278 | +51 | +4.2% | 2,753,500 |
2019/02/12 | 1,180 | 1,229 | 1,177 | 1,227 | +73 | +6.3% | 2,283,700 |
2019/02/08 | 1,200 | 1,210 | 1,138 | 1,154 | -66 | -5.4% | 2,744,600 |
1351~
1400
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