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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,038 | 1,040 | 1,031 | 1,036 | +7 | +0.7% | 1,516,500 |
| 2023/01/20 | 990 | 1,030 | 990 | 1,029 | +26 | +2.6% | 2,992,600 |
| 2023/01/19 | 997 | 1,014 | 996 | 1,003 | -2 | -0.2% | 1,558,500 |
| 2023/01/18 | 1,002 | 1,013 | 992 | 1,005 | +6 | +0.6% | 1,557,600 |
| 2023/01/17 | 985 | 1,004 | 984 | 999 | +18 | +1.8% | 1,533,100 |
| 2023/01/16 | 979 | 984 | 972 | 981 | -6 | -0.6% | 1,725,900 |
| 2023/01/13 | 987 | 1,003 | 984 | 987 | -1 | -0.1% | 1,776,300 |
| 2023/01/12 | 1,001 | 1,003 | 988 | 988 | -15 | -1.5% | 1,379,000 |
| 2023/01/11 | 986 | 1,006 | 981 | 1,003 | +20 | +2% | 2,260,800 |
| 2023/01/10 | 990 | 992 | 968 | 983 | -1 | -0.1% | 2,028,200 |
| 2023/01/06 | 961 | 987 | 960 | 984 | +13 | +1.3% | 1,588,400 |
| 2023/01/05 | 966 | 974 | 959 | 971 | +5 | +0.5% | 1,527,700 |
| 2023/01/04 | 947 | 966 | 946 | 966 | +21 | +2.2% | 2,109,200 |
| 2022/12/30 | 966 | 970 | 945 | 945 | -15 | -1.6% | 1,607,600 |
| 2022/12/29 | 955 | 960 | 946 | 960 | +1 | +0.1% | 1,608,600 |
| 2022/12/28 | 950 | 963 | 949 | 959 | +3 | +0.3% | 1,922,700 |
| 2022/12/27 | 967 | 969 | 950 | 956 | -5 | -0.5% | 1,190,600 |
| 2022/12/26 | 928 | 961 | 928 | 961 | +33 | +3.6% | 2,160,200 |
| 2022/12/23 | 950 | 951 | 928 | 928 | -32 | -3.3% | 2,403,800 |
| 2022/12/22 | 960 | 961 | 949 | 960 | +5 | +0.5% | 1,684,700 |
| 2022/12/21 | 951 | 963 | 947 | 955 | -1 | -0.1% | 1,915,500 |
| 2022/12/20 | 960 | 969 | 943 | 956 | -4 | -0.4% | 2,663,600 |
| 2022/12/19 | 981 | 981 | 960 | 960 | -22 | -2.2% | 2,134,500 |
| 2022/12/16 | 992 | 997 | 981 | 982 | -23 | -2.3% | 3,895,900 |
| 2022/12/15 | 1,013 | 1,014 | 1,000 | 1,005 | -8 | -0.8% | 1,336,500 |
| 2022/12/14 | 1,020 | 1,022 | 1,012 | 1,013 | -1 | -0.1% | 1,609,800 |
| 2022/12/13 | 1,046 | 1,047 | 1,007 | 1,014 | -27 | -2.6% | 2,295,800 |
| 2022/12/12 | 1,028 | 1,043 | 1,027 | 1,041 | +14 | +1.4% | 2,969,000 |
| 2022/12/09 | 1,020 | 1,034 | 1,013 | 1,027 | +10 | +1% | 4,079,600 |
| 2022/12/08 | 999 | 1,019 | 989 | 1,017 | +15 | +1.5% | 4,005,000 |
| 2022/12/07 | 1,000 | 1,017 | 988 | 1,002 | -8 | -0.8% | 3,512,600 |
| 2022/12/06 | 996 | 1,014 | 996 | 1,010 | +9 | +0.9% | 3,078,300 |
| 2022/12/05 | 1,000 | 1,011 | 988 | 1,001 | ±0 | ±0% | 2,632,400 |
| 2022/12/02 | 980 | 1,003 | 977 | 1,001 | +19 | +1.9% | 4,323,600 |
| 2022/12/01 | 1,000 | 1,004 | 981 | 982 | +9 | +0.9% | 2,810,500 |
| 2022/11/30 | 969 | 975 | 962 | 973 | +1 | +0.1% | 3,619,000 |
| 2022/11/29 | 963 | 975 | 959 | 972 | +4 | +0.4% | 2,114,800 |
| 2022/11/28 | 970 | 977 | 961 | 968 | -3 | -0.3% | 2,008,200 |
| 2022/11/25 | 975 | 976 | 966 | 971 | -1 | -0.1% | 1,335,800 |
| 2022/11/24 | 978 | 979 | 954 | 972 | ±0 | ±0% | 3,186,800 |
| 2022/11/22 | 979 | 985 | 963 | 972 | -6 | -0.6% | 3,826,800 |
| 2022/11/21 | 987 | 990 | 977 | 978 | -10 | -1% | 2,187,000 |
| 2022/11/18 | 996 | 1,006 | 985 | 988 | -6 | -0.6% | 3,597,400 |
| 2022/11/17 | 972 | 999 | 972 | 994 | +19 | +1.9% | 3,235,600 |
| 2022/11/16 | 995 | 1,000 | 965 | 975 | -22 | -2.2% | 3,399,600 |
| 2022/11/15 | 988 | 997 | 977 | 997 | +11 | +1.1% | 3,545,500 |
| 2022/11/14 | 975 | 989 | 970 | 986 | +20 | +2.1% | 5,100,400 |
| 2022/11/11 | 924 | 967 | 916 | 966 | +70 | +7.8% | 9,310,300 |
| 2022/11/10 | 902 | 912 | 895 | 896 | -21 | -2.3% | 2,592,000 |
| 2022/11/09 | 912 | 917 | 902 | 917 | +13 | +1.4% | 3,621,800 |
651～
700
件表示中 / 7038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 | 85,800円 | -13.4% | +52.9% | 0.00% | 17.41倍 | 3.63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 | 224,400円 | -4.0% | -16.6% | 2.50% | 27.79倍 | 1.00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 |
| ブラザー | 262,800円 | -0.2% | +0.4% | 3.81% | 12.08倍 | 0.96倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ソシオネクスト | 298,700円 | -7.2% | -44.3% | 1.67% | 49.84倍 | 3.82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 |
| ホトニクス | 166,000円 | +4.3% | -43.5% | 2.29% | 35.42倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
