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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,695 | 1,723 | 1,685 | 1,722 | +14 | +0.8% | 1,433,200 |
2018/11/19 | 1,682 | 1,723 | 1,676 | 1,708 | +19 | +1.1% | 1,199,100 |
2018/11/16 | 1,738 | 1,760 | 1,684 | 1,689 | -50 | -2.9% | 1,548,100 |
2018/11/15 | 1,758 | 1,789 | 1,734 | 1,739 | -51 | -2.8% | 1,507,800 |
2018/11/14 | 1,744 | 1,803 | 1,744 | 1,790 | +72 | +4.2% | 2,272,800 |
2018/11/13 | 1,710 | 1,726 | 1,681 | 1,718 | -50 | -2.8% | 1,736,900 |
2018/11/12 | 1,744 | 1,772 | 1,710 | 1,768 | +10 | +0.6% | 1,216,200 |
2018/11/09 | 1,811 | 1,815 | 1,756 | 1,758 | -68 | -3.7% | 1,750,300 |
2018/11/08 | 1,834 | 1,856 | 1,808 | 1,826 | +37 | +2.1% | 1,840,400 |
2018/11/07 | 1,795 | 1,846 | 1,779 | 1,789 | +5 | +0.3% | 1,571,100 |
2018/11/06 | 1,813 | 1,880 | 1,783 | 1,784 | -25 | -1.4% | 1,990,300 |
2018/11/05 | 1,708 | 1,817 | 1,705 | 1,809 | +70 | +4% | 1,810,700 |
2018/11/02 | 1,782 | 1,782 | 1,691 | 1,739 | -32 | -1.8% | 1,956,900 |
2018/11/01 | 1,725 | 1,778 | 1,718 | 1,771 | +40 | +2.3% | 2,433,200 |
2018/10/31 | 1,730 | 1,740 | 1,622 | 1,731 | +51 | +3% | 3,553,400 |
2018/10/30 | 1,610 | 1,688 | 1,600 | 1,680 | +42 | +2.6% | 2,061,400 |
2018/10/29 | 1,676 | 1,688 | 1,638 | 1,638 | -34 | -2% | 1,596,100 |
2018/10/26 | 1,700 | 1,711 | 1,662 | 1,672 | +1 | +0.1% | 2,466,600 |
2018/10/25 | 1,700 | 1,704 | 1,653 | 1,671 | -166 | -9% | 3,166,000 |
2018/10/24 | 1,856 | 1,868 | 1,831 | 1,837 | +7 | +0.4% | 1,728,400 |
2018/10/23 | 1,885 | 1,889 | 1,830 | 1,830 | -91 | -4.7% | 2,071,400 |
2018/10/22 | 1,910 | 1,933 | 1,877 | 1,921 | -1 | -0.1% | 1,427,200 |
2018/10/19 | 1,948 | 1,949 | 1,915 | 1,922 | -67 | -3.4% | 1,475,400 |
2018/10/18 | 2,022 | 2,029 | 1,987 | 1,989 | -35 | -1.7% | 1,413,800 |
2018/10/17 | 1,992 | 2,043 | 1,989 | 2,024 | +66 | +3.4% | 1,924,500 |
2018/10/16 | 1,973 | 1,975 | 1,937 | 1,958 | -15 | -0.8% | 1,882,100 |
2018/10/15 | 2,003 | 2,004 | 1,973 | 1,973 | -53 | -2.6% | 1,582,900 |
2018/10/12 | 2,000 | 2,038 | 1,986 | 2,026 | +13 | +0.6% | 1,775,000 |
2018/10/11 | 2,000 | 2,039 | 1,998 | 2,013 | -114 | -5.4% | 2,165,400 |
2018/10/10 | 2,141 | 2,149 | 2,102 | 2,127 | -7 | -0.3% | 1,507,700 |
2018/10/09 | 2,228 | 2,229 | 2,132 | 2,134 | -118 | -5.2% | 2,423,700 |
2018/10/05 | 2,251 | 2,259 | 2,235 | 2,252 | -24 | -1.1% | 2,088,500 |
2018/10/04 | 2,270 | 2,285 | 2,251 | 2,276 | +16 | +0.7% | 1,944,300 |
2018/10/03 | 2,268 | 2,274 | 2,248 | 2,260 | -23 | -1% | 1,947,500 |
2018/10/02 | 2,301 | 2,309 | 2,271 | 2,283 | -17 | -0.7% | 1,891,600 |
2018/10/01 | 2,290 | 2,315 | 2,258 | 2,300 | -9 | -0.4% | 1,649,700 |
2018/09/28 | 2,304 | 2,352 | 2,291 | 2,309 | +31 | +1.4% | 1,998,700 |
2018/09/27 | 2,306 | 2,311 | 2,276 | 2,278 | -42 | -1.8% | 2,036,800 |
2018/09/26 | 2,378 | 2,380 | 2,314 | 2,320 | -43 | -1.8% | 2,067,400 |
2018/09/25 | 2,371 | 2,374 | 2,331 | 2,363 | -30 | -1.3% | 1,375,900 |
2018/09/21 | 2,365 | 2,409 | 2,361 | 2,393 | +36 | +1.5% | 1,389,300 |
2018/09/20 | 2,449 | 2,454 | 2,357 | 2,357 | -59 | -2.4% | 1,530,600 |
2018/09/19 | 2,400 | 2,425 | 2,379 | 2,416 | +42 | +1.8% | 1,431,200 |
2018/09/18 | 2,350 | 2,391 | 2,348 | 2,374 | -33 | -1.4% | 1,446,500 |
2018/09/14 | 2,377 | 2,409 | 2,364 | 2,407 | +58 | +2.5% | 1,753,300 |
2018/09/13 | 2,300 | 2,363 | 2,292 | 2,349 | +75 | +3.3% | 1,517,100 |
2018/09/12 | 2,350 | 2,359 | 2,263 | 2,274 | -76 | -3.2% | 1,719,400 |
2018/09/11 | 2,375 | 2,385 | 2,346 | 2,350 | -38 | -1.6% | 1,170,900 |
2018/09/10 | 2,400 | 2,416 | 2,363 | 2,388 | -22 | -0.9% | 1,309,500 |
2018/09/07 | 2,410 | 2,424 | 2,360 | 2,410 | ±0 | ±0% | 1,518,700 |
1451~
1500
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