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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 828.8 | 844.8 | 823 | 840.8 | +21.9 | +2.7% | 1,343,200 |
| 2025/04/17 | 812 | 822.5 | 810 | 818.9 | +5.4 | +0.7% | 1,024,100 |
| 2025/04/16 | 835 | 842 | 808.3 | 813.5 | -28.3 | -3.4% | 1,181,700 |
| 2025/04/15 | 834.9 | 846.5 | 826.9 | 841.8 | +18.2 | +2.2% | 2,069,600 |
| 2025/04/14 | 798.9 | 834.4 | 796.9 | 823.6 | +36.9 | +4.7% | 1,973,200 |
| 2025/04/11 | 756.9 | 794.8 | 756.7 | 786.7 | -16.4 | -2% | 1,920,200 |
| 2025/04/10 | 828.6 | 828.6 | 792.5 | 803.1 | +79.5 | +11% | 3,548,200 |
| 2025/04/09 | 762.2 | 764 | 716.9 | 723.6 | -65.3 | -8.3% | 4,070,600 |
| 2025/04/08 | 776.9 | 807.8 | 771.3 | 788.9 | +56 | +7.6% | 2,690,600 |
| 2025/04/07 | 740 | 745.3 | 720 | 732.9 | -69.4 | -8.7% | 3,333,100 |
| 2025/04/04 | 833.8 | 844.1 | 790.3 | 802.3 | -76.5 | -8.7% | 3,907,400 |
| 2025/04/03 | 883 | 893.5 | 871.2 | 878.8 | -39.7 | -4.3% | 2,698,500 |
| 2025/04/02 | 943.6 | 946.4 | 911.1 | 918.5 | -18 | -1.9% | 1,623,400 |
| 2025/04/01 | 951 | 959.6 | 935.7 | 936.5 | -7.5 | -0.8% | 1,352,500 |
| 2025/03/31 | 964.4 | 964.4 | 933.9 | 944 | -32.7 | -3.3% | 2,887,500 |
| 2025/03/28 | 975 | 981.4 | 969.3 | 976.7 | -10.3 | -1% | 1,440,200 |
| 2025/03/27 | 975 | 988.3 | 973.6 | 987 | +0.8 | +0.1% | 1,280,300 |
| 2025/03/26 | 987 | 989.9 | 981.6 | 986.2 | +6.5 | +0.7% | 1,079,300 |
| 2025/03/25 | 990 | 992 | 979.7 | 979.7 | -0.4 | ±0% | 937,600 |
| 2025/03/24 | 980.6 | 997.9 | 976.5 | 980.1 | -9.1 | -0.9% | 1,167,100 |
| 2025/03/21 | 980 | 998.7 | 978.1 | 989.2 | +12.6 | +1.3% | 1,897,000 |
| 2025/03/19 | 984.9 | 992 | 976.6 | 976.6 | -3 | -0.3% | 1,299,800 |
| 2025/03/18 | 961 | 989.8 | 959 | 979.6 | +20.5 | +2.1% | 2,135,200 |
| 2025/03/17 | 964.5 | 974.7 | 959.1 | 959.1 | -0.9 | -0.1% | 1,138,900 |
| 2025/03/14 | 955.1 | 969.7 | 950 | 960 | +1.7 | +0.2% | 1,463,000 |
| 2025/03/13 | 947 | 964.1 | 946 | 958.3 | +8.3 | +0.9% | 1,415,700 |
| 2025/03/12 | 963.5 | 965.6 | 941.8 | 950 | -14.2 | -1.5% | 1,627,700 |
| 2025/03/11 | 952.9 | 969 | 937.2 | 964.2 | +4.6 | +0.5% | 2,295,800 |
| 2025/03/10 | 957.4 | 962 | 953.5 | 959.6 | +3 | +0.3% | 1,520,500 |
| 2025/03/07 | 969.8 | 974.4 | 953.3 | 956.6 | -28.2 | -2.9% | 1,625,000 |
| 2025/03/06 | 980 | 998.8 | 976.9 | 984.8 | +8.2 | +0.8% | 1,339,700 |
| 2025/03/05 | 962 | 980.3 | 955.9 | 976.6 | +11.6 | +1.2% | 1,277,300 |
| 2025/03/04 | 979.1 | 979.1 | 959.2 | 965 | -17.7 | -1.8% | 1,658,200 |
| 2025/03/03 | 980.6 | 986.5 | 970.1 | 982.7 | -0.4 | ±0% | 1,409,500 |
| 2025/02/28 | 990.2 | 998 | 978.7 | 983.1 | -6.9 | -0.7% | 1,398,100 |
| 2025/02/27 | 990.6 | 993.5 | 983.9 | 990 | +3.3 | +0.3% | 980,600 |
| 2025/02/26 | 976 | 996.7 | 975 | 986.7 | +9.8 | +1% | 1,573,800 |
| 2025/02/25 | 955 | 976.9 | 950.5 | 976.9 | +16.9 | +1.8% | 2,123,300 |
| 2025/02/21 | 960 | 967.1 | 955.1 | 960 | -5.3 | -0.5% | 1,776,900 |
| 2025/02/20 | 979 | 985.6 | 965.1 | 965.3 | -17.9 | -1.8% | 2,020,000 |
| 2025/02/19 | 989.7 | 989.9 | 969.3 | 983.2 | -6.7 | -0.7% | 2,252,400 |
| 2025/02/18 | 986 | 1,002 | 982.1 | 989.9 | -8.1 | -0.8% | 2,024,000 |
| 2025/02/17 | 999 | 1,000.5 | 973.5 | 998 | -0.8 | -0.1% | 1,952,800 |
| 2025/02/14 | 1,005 | 1,020.5 | 989.8 | 998.8 | -5.7 | -0.6% | 2,783,700 |
| 2025/02/13 | 1,013.5 | 1,029.5 | 994 | 1,004.5 | -2.5 | -0.2% | 3,657,200 |
| 2025/02/12 | 980 | 1,007 | 967.2 | 1,007 | +37.1 | +3.8% | 4,663,800 |
| 2025/02/10 | 987.2 | 1,000 | 953.8 | 969.9 | +12.7 | +1.3% | 5,013,500 |
| 2025/02/07 | 951 | 971.7 | 945 | 957.2 | +6.2 | +0.7% | 2,670,200 |
| 2025/02/06 | 933 | 955.5 | 929.5 | 951 | +27.1 | +2.9% | 2,372,700 |
| 2025/02/05 | 920.1 | 929.4 | 914.8 | 923.9 | -6.5 | -0.7% | 1,216,400 |
101～
150
件表示中 / 7037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 | 85,200円 | -13.4% | +52.9% | 0.00% | 17.29倍 | 3.61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 |
| 小糸製 | 224,900円 | -4.0% | -16.6% | 2.49% | 27.85倍 | 1.00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 |
| ブラザー | 262,400円 | -0.2% | +0.4% | 3.81% | 12.06倍 | 0.96倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ソシオネクスト | 300,700円 | -7.2% | -44.3% | 1.66% | 50.17倍 | 3.84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 |
| 堀場製 | 1,229,000円 | +5.6% | +3.6% | 2.36% | 14.33倍 | 1.65倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
市場注目の銘柄
チャート関連のコラム
