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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,029 | 1,030.5 | 997.6 | 997.6 | -19.4 | -1.9% | 2,751,200 |
| 2024/01/29 | 1,036 | 1,041 | 1,006.5 | 1,017 | -17 | -1.6% | 2,310,900 |
| 2024/01/26 | 1,025 | 1,048 | 1,021 | 1,034 | +0.5 | ±0% | 1,779,900 |
| 2024/01/25 | 1,050 | 1,067 | 1,033 | 1,033.5 | -20.5 | -1.9% | 1,985,000 |
| 2024/01/24 | 1,040 | 1,060 | 1,039.5 | 1,054 | +2.5 | +0.2% | 1,521,900 |
| 2024/01/23 | 1,070.5 | 1,074.5 | 1,047 | 1,051.5 | -20 | -1.9% | 1,849,100 |
| 2024/01/22 | 1,071 | 1,074 | 1,056.5 | 1,071.5 | +10 | +0.9% | 1,375,000 |
| 2024/01/19 | 1,099 | 1,118 | 1,058 | 1,061.5 | -30.5 | -2.8% | 3,040,000 |
| 2024/01/18 | 1,068 | 1,093 | 1,057 | 1,092 | +24 | +2.2% | 2,365,700 |
| 2024/01/17 | 1,056 | 1,089 | 1,030.5 | 1,068 | +18 | +1.7% | 3,329,900 |
| 2024/01/16 | 1,062.5 | 1,065.5 | 1,048 | 1,050 | -18 | -1.7% | 1,325,200 |
| 2024/01/15 | 1,072.5 | 1,078 | 1,063 | 1,068 | -11 | -1% | 1,529,900 |
| 2024/01/12 | 1,091.5 | 1,092 | 1,060 | 1,079 | +8.5 | +0.8% | 2,259,600 |
| 2024/01/11 | 1,067.5 | 1,075.5 | 1,057 | 1,070.5 | +8.5 | +0.8% | 2,445,300 |
| 2024/01/10 | 1,060.5 | 1,074 | 1,059 | 1,062 | +5 | +0.5% | 2,233,000 |
| 2024/01/09 | 1,038 | 1,063 | 1,033.5 | 1,057 | +30.5 | +3% | 2,946,400 |
| 2024/01/05 | 1,005 | 1,042.5 | 1,005 | 1,026.5 | +21.5 | +2.1% | 2,519,000 |
| 2024/01/04 | 994 | 1,005 | 979 | 1,005 | -0.5 | ±0% | 2,094,000 |
| 2023/12/29 | 1,015 | 1,028.5 | 996.1 | 1,005.5 | -0.5 | ±0% | 2,189,200 |
| 2023/12/28 | 998.9 | 1,006.5 | 989.1 | 1,006 | +3 | +0.3% | 1,400,000 |
| 2023/12/27 | 1,000 | 1,019.5 | 997.4 | 1,003 | +7.5 | +0.8% | 2,228,500 |
| 2023/12/26 | 1,000 | 1,013 | 991.6 | 995.5 | -5 | -0.5% | 1,227,200 |
| 2023/12/25 | 1,006.5 | 1,019 | 1,000.5 | 1,000.5 | -1.5 | -0.1% | 1,103,900 |
| 2023/12/22 | 999.4 | 1,016 | 995.5 | 1,002 | ±0 | ±0% | 1,436,700 |
| 2023/12/21 | 998 | 1,010 | 994.3 | 1,002 | -9.5 | -0.9% | 1,338,600 |
| 2023/12/20 | 1,020.5 | 1,036.5 | 1,008.5 | 1,011.5 | -6 | -0.6% | 1,698,400 |
| 2023/12/19 | 997.5 | 1,018 | 989.1 | 1,017.5 | +20 | +2% | 2,031,500 |
| 2023/12/18 | 1,018 | 1,023.5 | 993.1 | 997.5 | -44.5 | -4.3% | 3,058,700 |
| 2023/12/15 | 1,048.5 | 1,055 | 1,020.5 | 1,042 | -2.5 | -0.2% | 3,924,600 |
| 2023/12/14 | 1,059 | 1,082 | 1,033.5 | 1,044.5 | -19.5 | -1.8% | 4,142,100 |
| 2023/12/13 | 995 | 1,065 | 995 | 1,064 | +71.9 | +7.2% | 6,433,200 |
| 2023/12/12 | 975.3 | 992.1 | 971.5 | 992.1 | +31.6 | +3.3% | 3,819,000 |
| 2023/12/11 | 952.3 | 968.8 | 952.1 | 960.5 | +12 | +1.3% | 2,238,700 |
| 2023/12/08 | 939.5 | 949.4 | 932.9 | 948.5 | -6 | -0.6% | 3,220,700 |
| 2023/12/07 | 957.8 | 973 | 952.3 | 954.5 | -4.6 | -0.5% | 2,785,900 |
| 2023/12/06 | 925 | 959.9 | 922.5 | 959.1 | +36.7 | +4% | 3,846,600 |
| 2023/12/05 | 904 | 932.1 | 904 | 922.4 | +10.9 | +1.2% | 3,269,300 |
| 2023/12/04 | 919 | 930.9 | 905.5 | 911.5 | -9.9 | -1.1% | 2,805,000 |
| 2023/12/01 | 935 | 937.8 | 917.3 | 921.4 | -4.2 | -0.5% | 3,004,500 |
| 2023/11/30 | 934.2 | 937 | 916.6 | 925.6 | +0.6 | +0.1% | 4,689,500 |
| 2023/11/29 | 936.9 | 944.6 | 922.1 | 925 | -16.8 | -1.8% | 5,134,600 |
| 2023/11/28 | 1,010.5 | 1,016 | 941.3 | 941.8 | -98.7 | -9.5% | 11,243,400 |
| 2023/11/27 | 1,025 | 1,083 | 1,016.5 | 1,040.5 | +21.5 | +2.1% | 6,195,100 |
| 2023/11/24 | 1,055 | 1,059.5 | 1,010.5 | 1,019 | -27.5 | -2.6% | 6,378,500 |
| 2023/11/22 | 1,108 | 1,129.5 | 1,043 | 1,046.5 | -81 | -7.2% | 8,184,700 |
| 2023/11/21 | 1,019 | 1,144.5 | 1,017.5 | 1,127.5 | +98 | +9.5% | 15,022,900 |
| 2023/11/20 | 995 | 1,040 | 986 | 1,029.5 | +36.2 | +3.6% | 5,414,700 |
| 2023/11/17 | 981.1 | 999.9 | 975.6 | 993.3 | +11.6 | +1.2% | 2,773,800 |
| 2023/11/16 | 998 | 1,007 | 979.7 | 981.7 | -11.5 | -1.2% | 3,554,500 |
| 2023/11/15 | 940.2 | 998 | 940.2 | 993.2 | +70.4 | +7.6% | 6,348,300 |
201～
250
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
