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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 820 | 848.2 | 816.5 | 830.8 | +17 | +2.1% | 4,840,700 |
| 2024/03/26 | 821 | 828.2 | 811.3 | 813.8 | -9.6 | -1.2% | 4,922,100 |
| 2024/03/25 | 853.4 | 869 | 822.6 | 823.4 | -60 | -6.8% | 9,395,000 |
| 2024/03/22 | 842.7 | 935 | 833 | 883.4 | +43.6 | +5.2% | 27,109,900 |
| 2024/03/21 | 839.1 | 849 | 834.6 | 839.8 | +10.8 | +1.3% | 3,929,700 |
| 2024/03/19 | 838 | 838.5 | 818.7 | 829 | -1.6 | -0.2% | 3,732,100 |
| 2024/03/18 | 810 | 831.4 | 807.9 | 830.6 | +22.1 | +2.7% | 3,046,800 |
| 2024/03/15 | 797.2 | 824.4 | 794 | 808.5 | +6.8 | +0.8% | 4,652,400 |
| 2024/03/14 | 799 | 805.9 | 795.5 | 801.7 | -5.1 | -0.6% | 2,405,400 |
| 2024/03/13 | 815 | 820.5 | 802.3 | 806.8 | -6.9 | -0.8% | 2,467,700 |
| 2024/03/12 | 795 | 818.2 | 782.5 | 813.7 | +18.6 | +2.3% | 3,545,100 |
| 2024/03/11 | 791.2 | 795.1 | 778.6 | 795.1 | -1.4 | -0.2% | 3,110,200 |
| 2024/03/08 | 785 | 806.2 | 781.2 | 796.5 | +6.5 | +0.8% | 3,412,900 |
| 2024/03/07 | 808.1 | 813.5 | 786 | 790 | -17.6 | -2.2% | 3,903,600 |
| 2024/03/06 | 817 | 825.8 | 804.2 | 807.6 | -9.4 | -1.2% | 3,887,000 |
| 2024/03/05 | 818.9 | 826 | 807.8 | 817 | +0.5 | +0.1% | 2,503,300 |
| 2024/03/04 | 818 | 822.6 | 807.8 | 816.5 | +1.6 | +0.2% | 2,668,500 |
| 2024/03/01 | 819.3 | 828.8 | 812.1 | 814.9 | -0.6 | -0.1% | 2,511,700 |
| 2024/02/29 | 817 | 821.9 | 808.6 | 815.5 | -2.3 | -0.3% | 3,208,500 |
| 2024/02/28 | 820 | 826.4 | 816.1 | 817.8 | -2.2 | -0.3% | 2,451,800 |
| 2024/02/27 | 832 | 839.9 | 818 | 820 | -11.5 | -1.4% | 2,886,400 |
| 2024/02/26 | 828 | 837.9 | 822.2 | 831.5 | +11.3 | +1.4% | 2,910,200 |
| 2024/02/22 | 816 | 824 | 812.3 | 820.2 | +10.4 | +1.3% | 2,631,700 |
| 2024/02/21 | 822 | 823.9 | 806.4 | 809.8 | -15.4 | -1.9% | 2,810,000 |
| 2024/02/20 | 826.2 | 836.5 | 818 | 825.2 | +5.2 | +0.6% | 3,075,400 |
| 2024/02/19 | 797.5 | 822 | 792 | 820 | +16 | +2% | 2,732,400 |
| 2024/02/16 | 797 | 811.6 | 785.6 | 804 | -2.1 | -0.3% | 3,383,200 |
| 2024/02/15 | 820 | 828.7 | 805.1 | 806.1 | -5.1 | -0.6% | 3,445,200 |
| 2024/02/14 | 840 | 840.1 | 811.2 | 811.2 | -34.5 | -4.1% | 4,007,800 |
| 2024/02/13 | 831 | 854.1 | 826 | 845.7 | +26.1 | +3.2% | 5,134,400 |
| 2024/02/09 | 841.2 | 849.8 | 819.4 | 819.6 | -22.4 | -2.7% | 5,518,700 |
| 2024/02/08 | 861.2 | 862 | 826 | 842 | -20.1 | -2.3% | 8,625,500 |
| 2024/02/07 | 915.7 | 921 | 850.1 | 862.1 | -83.6 | -8.8% | 14,582,500 |
| 2024/02/06 | 979.8 | 982.4 | 945.7 | 945.7 | -42.3 | -4.3% | 4,221,000 |
| 2024/02/05 | 981 | 995.5 | 974.2 | 988 | +7.8 | +0.8% | 2,912,600 |
| 2024/02/02 | 990 | 991.9 | 974.3 | 980.2 | +0.2 | ±0% | 2,206,100 |
| 2024/02/01 | 993.3 | 994 | 971 | 980 | -17 | -1.7% | 2,748,500 |
| 2024/01/31 | 997.5 | 1,004 | 987.9 | 997 | -0.6 | -0.1% | 2,415,200 |
| 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 |
251～
300
件表示中 / 6927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 | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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 | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51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 |
| ヒロセ電 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| イビデン | 365,600円 | -0.1% | -21.8% | 1.09% | 20.42倍 | 1.04倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 167,000円 | -4.0% | -27.3% | 3.35% | 15.29倍 | 0.76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
