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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 938 | 939.8 | 927.4 | 931 | -5 | -0.5% | 1,454,400 |
| 2024/11/01 | 925 | 937.8 | 921.9 | 936 | -1.7 | -0.2% | 1,755,700 |
| 2024/10/31 | 931.1 | 942.6 | 922 | 937.7 | +8 | +0.9% | 1,789,700 |
| 2024/10/30 | 942.2 | 943.3 | 929.5 | 929.7 | -12.6 | -1.3% | 7,710,700 |
| 2024/10/29 | 946 | 947.8 | 937.3 | 942.3 | -4.4 | -0.5% | 1,098,600 |
| 2024/10/28 | 930 | 954.6 | 930 | 946.7 | +6.9 | +0.7% | 1,217,100 |
| 2024/10/25 | 950 | 951.5 | 936.5 | 939.8 | -10.8 | -1.1% | 1,039,200 |
| 2024/10/24 | 958.1 | 961.8 | 948.2 | 950.6 | -9.2 | -1% | 1,176,200 |
| 2024/10/23 | 961.4 | 971.2 | 956.1 | 959.8 | -12.5 | -1.3% | 954,300 |
| 2024/10/22 | 991 | 991.1 | 968.5 | 972.3 | -18.9 | -1.9% | 1,526,100 |
| 2024/10/21 | 978 | 992.2 | 971.5 | 991.2 | +12.6 | +1.3% | 1,135,100 |
| 2024/10/18 | 985.6 | 985.6 | 974.6 | 978.6 | -4 | -0.4% | 833,200 |
| 2024/10/17 | 984.1 | 995.7 | 979.7 | 982.6 | +1 | +0.1% | 1,157,000 |
| 2024/10/16 | 984.1 | 991.5 | 976.6 | 981.6 | -17.5 | -1.8% | 1,379,000 |
| 2024/10/15 | 980.1 | 1,006 | 977.7 | 999.1 | +21.7 | +2.2% | 1,682,500 |
| 2024/10/11 | 988.4 | 999 | 975.9 | 977.4 | -13.5 | -1.4% | 1,407,900 |
| 2024/10/10 | 1,000 | 1,000.5 | 985.5 | 990.9 | -6.8 | -0.7% | 1,254,800 |
| 2024/10/09 | 1,012 | 1,014.5 | 996.4 | 997.7 | -0.3 | ±0% | 1,479,500 |
| 2024/10/08 | 1,010 | 1,016.5 | 993.4 | 998 | -21.5 | -2.1% | 1,761,300 |
| 2024/10/07 | 1,011.5 | 1,024 | 1,009 | 1,019.5 | +6 | +0.6% | 2,484,300 |
| 2024/10/04 | 981.1 | 1,015 | 980.8 | 1,013.5 | +31.8 | +3.2% | 3,334,400 |
| 2024/10/03 | 975 | 982.6 | 967.7 | 981.7 | +28.7 | +3% | 2,085,500 |
| 2024/10/02 | 956 | 970.7 | 950.6 | 953 | -18 | -1.9% | 1,673,900 |
| 2024/10/01 | 955 | 973 | 954.8 | 971 | +21.2 | +2.2% | 2,082,100 |
| 2024/09/30 | 922 | 952 | 922 | 949.8 | -13.9 | -1.4% | 2,584,800 |
| 2024/09/27 | 936.5 | 968 | 923 | 963.7 | +35.7 | +3.8% | 2,932,800 |
| 2024/09/26 | 917.2 | 928.4 | 911 | 928 | +23.9 | +2.6% | 1,898,000 |
| 2024/09/25 | 909.8 | 917.2 | 895.1 | 904.1 | -10.8 | -1.2% | 2,179,800 |
| 2024/09/24 | 924.5 | 932.6 | 914.2 | 914.9 | -5.7 | -0.6% | 1,683,000 |
| 2024/09/20 | 932.1 | 936 | 918.2 | 920.6 | -2.3 | -0.2% | 1,480,900 |
| 2024/09/19 | 927 | 931.4 | 911.1 | 922.9 | +4.6 | +0.5% | 1,967,500 |
| 2024/09/18 | 926.5 | 933.3 | 902.2 | 918.3 | -2.5 | -0.3% | 2,703,400 |
| 2024/09/17 | 885 | 928 | 884.1 | 920.8 | +35.8 | +4% | 3,616,000 |
| 2024/09/13 | 878 | 885.4 | 872.3 | 885 | -1.6 | -0.2% | 1,928,700 |
| 2024/09/12 | 894.8 | 900 | 878.4 | 886.6 | +6.8 | +0.8% | 1,355,800 |
| 2024/09/11 | 895.6 | 897 | 875 | 879.8 | -19.4 | -2.2% | 1,615,100 |
| 2024/09/10 | 897.3 | 913.7 | 896.1 | 899.2 | -6.8 | -0.8% | 1,614,500 |
| 2024/09/09 | 890.3 | 910.8 | 879.1 | 906 | -6.2 | -0.7% | 2,235,400 |
| 2024/09/06 | 925 | 931.2 | 910.3 | 912.2 | -9.3 | -1% | 1,968,100 |
| 2024/09/05 | 948.8 | 949.9 | 919 | 921.5 | -47.6 | -4.9% | 3,247,500 |
| 2024/09/04 | 959 | 981 | 954.9 | 969.1 | -12.9 | -1.3% | 2,843,700 |
| 2024/09/03 | 980 | 992.2 | 979.5 | 982 | -6.4 | -0.6% | 1,507,400 |
| 2024/09/02 | 999 | 999.8 | 978 | 988.4 | -10 | -1% | 1,925,000 |
| 2024/08/30 | 980 | 1,003.5 | 980 | 998.4 | +5.3 | +0.5% | 1,803,200 |
| 2024/08/29 | 991.9 | 994.7 | 978 | 993.1 | +0.5 | +0.1% | 1,990,300 |
| 2024/08/28 | 990.1 | 1,002.5 | 989.5 | 992.6 | +2.6 | +0.3% | 1,951,800 |
| 2024/08/27 | 992.9 | 999 | 975 | 990 | -2.8 | -0.3% | 2,170,600 |
| 2024/08/26 | 1,016 | 1,019 | 986.1 | 992.8 | -25.7 | -2.5% | 3,370,400 |
| 2024/08/23 | 982.3 | 1,039.5 | 981 | 1,018.5 | +66.2 | +7% | 10,078,100 |
| 2024/08/22 | 960.1 | 963 | 937.8 | 952.3 | +6.6 | +0.7% | 2,165,400 |
101～
150
件表示中 / 6927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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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
