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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 980 | 1,009.5 | 976 | 984.4 | +5.3 | +0.5% | 3,706,200 |
| 2024/06/25 | 981 | 987.8 | 972.7 | 979.1 | +3.9 | +0.4% | 2,222,300 |
| 2024/06/24 | 960.1 | 980.5 | 958.3 | 975.2 | +16.9 | +1.8% | 3,191,700 |
| 2024/06/21 | 946 | 960.9 | 933 | 958.3 | +14.7 | +1.6% | 3,645,700 |
| 2024/06/20 | 950 | 953 | 933.5 | 943.6 | -17.2 | -1.8% | 2,532,800 |
| 2024/06/19 | 978.3 | 979.4 | 945.1 | 960.8 | -18.4 | -1.9% | 3,368,000 |
| 2024/06/18 | 985 | 1,006 | 971 | 979.2 | -3.9 | -0.4% | 3,916,800 |
| 2024/06/17 | 987.8 | 989.5 | 970.5 | 983.1 | -1.7 | -0.2% | 2,566,600 |
| 2024/06/14 | 968.9 | 986.1 | 956.3 | 984.8 | +15.2 | +1.6% | 4,554,700 |
| 2024/06/13 | 965.8 | 978.5 | 958.1 | 969.6 | +4.6 | +0.5% | 2,919,600 |
| 2024/06/12 | 951.8 | 977.7 | 951.5 | 965 | +4.3 | +0.4% | 3,293,600 |
| 2024/06/11 | 981.5 | 983 | 951 | 960.7 | -18.4 | -1.9% | 4,221,600 |
| 2024/06/10 | 950 | 979.9 | 935.2 | 979.1 | +58.2 | +6.3% | 5,485,700 |
| 2024/06/07 | 936.9 | 940.4 | 920.7 | 920.9 | -16.1 | -1.7% | 3,351,800 |
| 2024/06/06 | 969.7 | 974.8 | 932 | 937 | -30 | -3.1% | 4,483,900 |
| 2024/06/05 | 950 | 969.9 | 927.4 | 967 | -3.3 | -0.3% | 4,626,400 |
| 2024/06/04 | 970.9 | 977.5 | 929 | 970.3 | -13.8 | -1.4% | 6,337,100 |
| 2024/06/03 | 1,030.5 | 1,048 | 984.1 | 984.1 | +13.9 | +1.4% | 9,432,500 |
| 2024/05/31 | 960 | 989.7 | 951 | 970.2 | +11.2 | +1.2% | 21,902,400 |
| 2024/05/30 | 945 | 959.9 | 936 | 959 | +23.4 | +2.5% | 4,650,500 |
| 2024/05/29 | 920 | 942.3 | 901 | 935.6 | +10.9 | +1.2% | 3,414,500 |
| 2024/05/28 | 945.1 | 953.9 | 912.5 | 924.7 | -27.2 | -2.9% | 5,171,500 |
| 2024/05/27 | 942.8 | 959.8 | 925 | 951.9 | +3.4 | +0.4% | 3,400,800 |
| 2024/05/24 | 925 | 966.4 | 922.9 | 948.5 | -3.2 | -0.3% | 5,566,900 |
| 2024/05/23 | 878 | 953.8 | 878 | 951.7 | +19.1 | +2% | 7,639,100 |
| 2024/05/22 | 872.8 | 947.9 | 871.8 | 932.6 | +63.8 | +7.3% | 13,797,600 |
| 2024/05/21 | 841.8 | 870.3 | 839 | 868.8 | +30.3 | +3.6% | 4,346,200 |
| 2024/05/20 | 810.2 | 838.5 | 810.1 | 838.5 | +15.1 | +1.8% | 3,204,000 |
| 2024/05/17 | 801 | 836 | 801 | 823.4 | +11.4 | +1.4% | 4,838,800 |
| 2024/05/16 | 800 | 812.5 | 777.9 | 812 | +12.7 | +1.6% | 5,876,900 |
| 2024/05/15 | 854.4 | 856.1 | 771 | 799.3 | -70.1 | -8.1% | 11,829,200 |
| 2024/05/14 | 870 | 879.9 | 861.5 | 869.4 | +18 | +2.1% | 5,056,900 |
| 2024/05/13 | 863 | 863.7 | 844.1 | 851.4 | -11 | -1.3% | 2,171,200 |
| 2024/05/10 | 846.1 | 862.9 | 843.1 | 862.4 | +19.4 | +2.3% | 3,220,100 |
| 2024/05/09 | 849.8 | 858.7 | 836.6 | 843 | -9.6 | -1.1% | 2,924,300 |
| 2024/05/08 | 860 | 867.1 | 851.1 | 852.6 | -7.8 | -0.9% | 3,408,300 |
| 2024/05/07 | 840.5 | 860.4 | 835.2 | 860.4 | +25.9 | +3.1% | 3,469,100 |
| 2024/05/02 | 821.8 | 835.4 | 820.8 | 834.5 | +6.5 | +0.8% | 2,034,100 |
| 2024/05/01 | 819.9 | 836.1 | 819 | 828 | -3 | -0.4% | 2,256,700 |
| 2024/04/30 | 814.5 | 840.8 | 812.5 | 831 | +12.2 | +1.5% | 3,108,000 |
| 2024/04/26 | 815.5 | 824.3 | 808.8 | 818.8 | -1.2 | -0.1% | 1,915,900 |
| 2024/04/25 | 827.1 | 832.6 | 820 | 820 | -11 | -1.3% | 2,219,300 |
| 2024/04/24 | 819 | 833 | 813.4 | 831 | +11.4 | +1.4% | 2,774,400 |
| 2024/04/23 | 820 | 827.5 | 813.2 | 819.6 | +2.4 | +0.3% | 2,535,600 |
| 2024/04/22 | 793 | 817.8 | 790.2 | 817.2 | +28.5 | +3.6% | 3,888,500 |
| 2024/04/19 | 801 | 806.3 | 787 | 788.7 | -32.7 | -4% | 4,968,200 |
| 2024/04/18 | 800.1 | 827.2 | 798.5 | 821.4 | +21.4 | +2.7% | 3,390,000 |
| 2024/04/17 | 801.4 | 808 | 793.7 | 800 | -3 | -0.4% | 1,986,900 |
| 2024/04/16 | 808.9 | 811.9 | 793.2 | 803 | -18.6 | -2.3% | 3,828,900 |
| 2024/04/15 | 815 | 824.6 | 812.4 | 821.6 | +0.3 | ±0% | 1,770,700 |
101～
150
件表示中 / 6839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 | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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 | 121,600円 | +3.5% | +2.6% | 1.81% | 16.90倍 | 2.83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 |
| イビデン | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| ヒロセ電 | 1,778,000円 | +10.0% | +5.8% | 2.76% | 20.05倍 | 1.63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 | 195,400円 | -4.0% | -27.3% | 2.87% | 18.46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 |
市場注目の銘柄
チャート関連のコラム
