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 |
|---|---|---|---|---|---|---|---|
| 2022/09/15 | 954 | 956 | 950 | 951 | +2 | +0.2% | 1,299,200 |
| 2022/09/14 | 950 | 958 | 946 | 949 | -20 | -2.1% | 2,621,000 |
| 2022/09/13 | 971 | 974 | 964 | 969 | -10 | -1% | 2,237,400 |
| 2022/09/12 | 979 | 983 | 974 | 979 | +14 | +1.5% | 2,118,000 |
| 2022/09/09 | 957 | 970 | 955 | 965 | +17 | +1.8% | 3,617,400 |
| 2022/09/08 | 936 | 955 | 932 | 948 | +13 | +1.4% | 4,667,900 |
| 2022/09/07 | 988 | 991 | 933 | 935 | -66 | -6.6% | 10,236,800 |
| 2022/09/06 | 993 | 1,004 | 990 | 1,001 | +9 | +0.9% | 1,990,000 |
| 2022/09/05 | 1,000 | 1,002 | 992 | 992 | -12 | -1.2% | 3,095,800 |
| 2022/09/02 | 1,001 | 1,004 | 998 | 1,004 | +2 | +0.2% | 1,491,900 |
| 2022/09/01 | 1,005 | 1,007 | 996 | 1,002 | -1 | -0.1% | 2,306,300 |
| 2022/08/31 | 997 | 1,005 | 996 | 1,003 | +1 | +0.1% | 3,117,700 |
| 2022/08/30 | 1,005 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 3,630,900 |
| 2022/08/29 | 1,001 | 1,011 | 997 | 1,001 | -19 | -1.9% | 3,493,200 |
| 2022/08/26 | 1,018 | 1,026 | 1,016 | 1,020 | +4 | +0.4% | 1,499,100 |
| 2022/08/25 | 1,017 | 1,020 | 1,015 | 1,016 | +1 | +0.1% | 1,066,800 |
| 2022/08/24 | 1,019 | 1,019 | 1,010 | 1,015 | +1 | +0.1% | 1,655,000 |
| 2022/08/23 | 1,024 | 1,025 | 1,013 | 1,014 | -20 | -1.9% | 2,788,600 |
| 2022/08/22 | 1,036 | 1,040 | 1,028 | 1,034 | -18 | -1.7% | 2,575,600 |
| 2022/08/19 | 1,051 | 1,066 | 1,048 | 1,052 | +3 | +0.3% | 2,435,300 |
| 2022/08/18 | 1,042 | 1,050 | 1,040 | 1,049 | -2 | -0.2% | 1,517,800 |
| 2022/08/17 | 1,031 | 1,051 | 1,028 | 1,051 | +27 | +2.6% | 2,792,500 |
| 2022/08/16 | 1,035 | 1,042 | 1,023 | 1,024 | -8 | -0.8% | 1,862,600 |
| 2022/08/15 | 1,022 | 1,035 | 1,018 | 1,032 | +9 | +0.9% | 1,819,300 |
| 2022/08/12 | 1,021 | 1,024 | 1,011 | 1,023 | +15 | +1.5% | 2,891,200 |
| 2022/08/10 | 1,004 | 1,010 | 1,002 | 1,008 | ±0 | ±0% | 1,939,100 |
| 2022/08/09 | 1,016 | 1,024 | 1,007 | 1,008 | -14 | -1.4% | 3,399,800 |
| 2022/08/08 | 1,035 | 1,048 | 1,003 | 1,022 | -40 | -3.8% | 9,037,200 |
| 2022/08/05 | 1,059 | 1,068 | 1,051 | 1,062 | +2 | +0.2% | 1,886,800 |
| 2022/08/04 | 1,057 | 1,063 | 1,053 | 1,060 | +9 | +0.9% | 2,025,400 |
| 2022/08/03 | 1,043 | 1,051 | 1,042 | 1,051 | +4 | +0.4% | 1,691,900 |
| 2022/08/02 | 1,053 | 1,060 | 1,041 | 1,047 | -13 | -1.2% | 1,796,000 |
| 2022/08/01 | 1,075 | 1,076 | 1,058 | 1,060 | -6 | -0.6% | 1,474,600 |
| 2022/07/29 | 1,063 | 1,074 | 1,058 | 1,066 | +10 | +0.9% | 1,711,300 |
| 2022/07/28 | 1,063 | 1,063 | 1,051 | 1,056 | -1 | -0.1% | 1,562,400 |
| 2022/07/27 | 1,066 | 1,071 | 1,050 | 1,057 | -15 | -1.4% | 2,163,000 |
| 2022/07/26 | 1,069 | 1,076 | 1,063 | 1,072 | +3 | +0.3% | 1,224,600 |
| 2022/07/25 | 1,079 | 1,081 | 1,064 | 1,069 | -18 | -1.7% | 1,477,400 |
| 2022/07/22 | 1,088 | 1,096 | 1,084 | 1,087 | -2 | -0.2% | 1,280,800 |
| 2022/07/21 | 1,088 | 1,092 | 1,079 | 1,089 | +2 | +0.2% | 1,422,900 |
| 2022/07/20 | 1,082 | 1,088 | 1,075 | 1,087 | +22 | +2.1% | 2,337,700 |
| 2022/07/19 | 1,068 | 1,073 | 1,056 | 1,065 | +15 | +1.4% | 1,863,200 |
| 2022/07/15 | 1,049 | 1,052 | 1,035 | 1,050 | +10 | +1% | 1,393,300 |
| 2022/07/14 | 1,037 | 1,048 | 1,034 | 1,040 | -11 | -1% | 2,127,100 |
| 2022/07/13 | 1,055 | 1,058 | 1,046 | 1,051 | +7 | +0.7% | 1,302,900 |
| 2022/07/12 | 1,065 | 1,066 | 1,042 | 1,044 | -28 | -2.6% | 2,269,100 |
| 2022/07/11 | 1,073 | 1,078 | 1,067 | 1,072 | +14 | +1.3% | 1,686,100 |
| 2022/07/08 | 1,058 | 1,071 | 1,054 | 1,058 | +6 | +0.6% | 2,490,400 |
| 2022/07/07 | 1,044 | 1,052 | 1,026 | 1,052 | +14 | +1.3% | 3,027,800 |
| 2022/07/06 | 1,020 | 1,044 | 1,016 | 1,038 | +2 | +0.2% | 2,341,500 |
701～
750
件表示中 / 7004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 | 71,300円 | -14.4% | -71.7% | 0.00% | 46.30倍 | 3.02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 | 290,900円 | -7.2% | -44.3% | 1.72% | 48.53倍 | 3.72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 | 1,112,500円 | +5.6% | +3.6% | 2.61% | 12.97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 | 287,400円 | -5.8% | -16.7% | 3.20% | 16.00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 | 282,000円 | -0.4% | +42.6% | 3.19% | 44.03倍 | 1.11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
