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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 808.2 | 833.1 | 796.7 | 823.9 | +59.7 | +7.8% | 4,231,200 |
| 2024/08/05 | 820.8 | 828.8 | 752.1 | 764.2 | -71.6 | -8.6% | 4,718,000 |
| 2024/08/02 | 853.4 | 865.7 | 835.4 | 835.8 | -27.4 | -3.2% | 3,491,300 |
| 2024/08/01 | 870 | 880 | 850 | 863.2 | -15 | -1.7% | 2,763,100 |
| 2024/07/31 | 867.3 | 879 | 861.2 | 878.2 | +4.8 | +0.5% | 2,155,000 |
| 2024/07/30 | 868.4 | 877.9 | 861.6 | 873.4 | +4.5 | +0.5% | 1,601,100 |
| 2024/07/29 | 874 | 884.5 | 861.9 | 868.9 | +8.3 | +1% | 2,211,000 |
| 2024/07/26 | 873.2 | 876.4 | 860.6 | 860.6 | -13.3 | -1.5% | 2,836,400 |
| 2024/07/25 | 885 | 886.7 | 870.4 | 873.9 | -31.4 | -3.5% | 2,874,400 |
| 2024/07/24 | 931 | 931 | 905.3 | 905.3 | -26.9 | -2.9% | 2,377,500 |
| 2024/07/23 | 937.3 | 943 | 924.6 | 932.2 | -5.3 | -0.6% | 1,828,300 |
| 2024/07/22 | 945.8 | 950.9 | 930 | 937.5 | -8.7 | -0.9% | 1,845,500 |
| 2024/07/19 | 947 | 956.4 | 943.6 | 946.2 | -3.2 | -0.3% | 1,636,800 |
| 2024/07/18 | 945.5 | 954.9 | 940.3 | 949.4 | -8.6 | -0.9% | 1,861,200 |
| 2024/07/17 | 957.3 | 962.1 | 951.3 | 958 | +10.1 | +1.1% | 1,637,000 |
| 2024/07/16 | 970.7 | 971 | 947.9 | 947.9 | -20.9 | -2.2% | 1,921,400 |
| 2024/07/12 | 974.5 | 981.8 | 958 | 968.8 | -6.8 | -0.7% | 3,326,100 |
| 2024/07/11 | 945.1 | 976.4 | 944.8 | 975.6 | +37.8 | +4% | 3,326,600 |
| 2024/07/10 | 950 | 950 | 928 | 937.8 | -13.5 | -1.4% | 3,009,800 |
| 2024/07/09 | 950 | 961.4 | 943.1 | 951.3 | +9.4 | +1% | 2,550,700 |
| 2024/07/08 | 953.9 | 959.3 | 934.1 | 941.9 | -12.3 | -1.3% | 2,650,900 |
| 2024/07/05 | 952.2 | 960.2 | 944.7 | 954.2 | +1.3 | +0.1% | 2,088,900 |
| 2024/07/04 | 942.4 | 955.3 | 942.4 | 952.9 | +10.5 | +1.1% | 1,992,100 |
| 2024/07/03 | 939 | 951.2 | 931.4 | 942.4 | +2.4 | +0.3% | 2,426,200 |
| 2024/07/02 | 939.2 | 959.1 | 929.4 | 940 | -2 | -0.2% | 3,399,100 |
| 2024/07/01 | 945.1 | 960.7 | 932.8 | 942 | +11.9 | +1.3% | 3,225,600 |
| 2024/06/28 | 977.9 | 982.4 | 927.8 | 930.1 | -46.5 | -4.8% | 5,471,000 |
| 2024/06/27 | 980.3 | 983.7 | 951.4 | 976.6 | -7.8 | -0.8% | 4,504,000 |
| 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 |
201～
250
件表示中 / 6967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 | 70,200円 | -14.4% | -71.7% | 0.00% | 45.58倍 | 2.97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 |
| 小糸製 | 179,000円 | -5.3% | -12.5% | 3.13% | 23.08倍 | 0.81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 |
| ホトニクス | 154,700円 | +7.3% | -23.0% | 2.46% | 25.60倍 | 1.45倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
| 堀場製 | 1,044,000円 | +5.6% | +3.6% | 2.78% | 12.18倍 | 1.40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 | 285,300円 | - | - | - | - | 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 |
市場注目の銘柄
チャート関連のコラム
