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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 945 | 960.5 | 941.9 | 943.7 | -8.1 | -0.9% | 1,296,700 |
| 2024/12/10 | 950 | 980.9 | 949.4 | 951.8 | +24.6 | +2.7% | 1,623,100 |
| 2024/12/09 | 947.9 | 949.4 | 926.5 | 927.2 | -17.6 | -1.9% | 1,469,600 |
| 2024/12/06 | 939.5 | 965.2 | 938 | 944.8 | +5.7 | +0.6% | 1,471,400 |
| 2024/12/05 | 952 | 955.4 | 938 | 939.1 | -4.9 | -0.5% | 1,355,100 |
| 2024/12/04 | 944.4 | 949.1 | 933 | 944 | -0.8 | -0.1% | 1,264,900 |
| 2024/12/03 | 950 | 959.8 | 943.5 | 944.8 | -7.1 | -0.7% | 1,630,600 |
| 2024/12/02 | 953.1 | 957.6 | 937.7 | 951.9 | -8.8 | -0.9% | 1,945,900 |
| 2024/11/29 | 984.5 | 985 | 957.5 | 960.7 | -22.8 | -2.3% | 1,263,400 |
| 2024/11/28 | 980 | 992.2 | 978.7 | 983.5 | -2.6 | -0.3% | 961,200 |
| 2024/11/27 | 995.3 | 995.9 | 973.2 | 986.1 | -23.4 | -2.3% | 2,250,600 |
| 2024/11/26 | 1,007 | 1,022 | 1,000.5 | 1,009.5 | -4 | -0.4% | 1,721,300 |
| 2024/11/25 | 1,010 | 1,019 | 1,002 | 1,013.5 | +10.5 | +1% | 1,654,400 |
| 2024/11/22 | 999 | 1,008.5 | 996.4 | 1,003 | +5.8 | +0.6% | 959,200 |
| 2024/11/21 | 1,015 | 1,023 | 995 | 997.2 | -14.8 | -1.5% | 1,458,600 |
| 2024/11/20 | 978 | 1,015 | 977.7 | 1,012 | +30.4 | +3.1% | 2,185,400 |
| 2024/11/19 | 986 | 1,002 | 977.9 | 981.6 | -1.4 | -0.1% | 1,930,600 |
| 2024/11/18 | 997.9 | 1,011.5 | 973.7 | 983 | -21.5 | -2.1% | 3,039,400 |
| 2024/11/15 | 1,012 | 1,025 | 992.2 | 1,004.5 | -8 | -0.8% | 2,985,200 |
| 2024/11/14 | 1,011 | 1,025 | 980.3 | 1,012.5 | +1.5 | +0.1% | 3,893,300 |
| 2024/11/13 | 993.4 | 1,038 | 949 | 1,011 | +122.6 | +13.8% | 11,018,700 |
| 2024/11/12 | 884.7 | 898 | 875.3 | 888.4 | +15.6 | +1.8% | 2,903,900 |
| 2024/11/11 | 891.4 | 891.5 | 872.8 | 872.8 | -20.2 | -2.3% | 1,771,300 |
| 2024/11/08 | 905 | 906.1 | 889.3 | 893 | -8 | -0.9% | 1,384,400 |
| 2024/11/07 | 901 | 907.4 | 891.1 | 901 | ±0 | ±0% | 2,089,900 |
| 2024/11/06 | 940 | 940 | 901 | 901 | -30 | -3.2% | 2,765,300 |
| 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 |
151～
200
件表示中 / 7003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 | 68,000円 | -14.4% | -71.7% | 0.00% | 44.16倍 | 2.88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 |
| ソシオネクスト | 286,500円 | -7.2% | -44.3% | 1.75% | 47.79倍 | 3.66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 | 1,114,000円 | +5.6% | +3.6% | 2.60% | 12.99倍 | 1.49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 |
| スタンレ電 | 287,200円 | -5.8% | -16.7% | 3.20% | 15.99倍 | 0.88倍 |
|
自動車ランプで御三家の一角。ＬＥＤ等の電子機器事業も収益柱。ホンダ向け約４割。好財務 |
| 太陽誘電 | 271,500円 | -0.4% | +42.6% | 3.31% | 42.39倍 | 1.07倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
