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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 1,112 | 1,124 | 1,104 | 1,118 | +17 | +1.5% | 1,734,000 |
| 2022/04/19 | 1,100 | 1,107 | 1,098 | 1,101 | +12 | +1.1% | 1,348,600 |
| 2022/04/18 | 1,086 | 1,093 | 1,073 | 1,089 | -3 | -0.3% | 1,367,700 |
| 2022/04/15 | 1,085 | 1,098 | 1,081 | 1,092 | -4 | -0.4% | 1,045,300 |
| 2022/04/14 | 1,089 | 1,099 | 1,086 | 1,096 | +7 | +0.6% | 1,430,700 |
| 2022/04/13 | 1,080 | 1,089 | 1,079 | 1,089 | +10 | +0.9% | 1,543,900 |
| 2022/04/12 | 1,087 | 1,092 | 1,075 | 1,079 | -12 | -1.1% | 1,796,000 |
| 2022/04/11 | 1,089 | 1,099 | 1,083 | 1,091 | +6 | +0.6% | 1,860,000 |
| 2022/04/08 | 1,098 | 1,107 | 1,072 | 1,085 | -3 | -0.3% | 2,126,000 |
| 2022/04/07 | 1,097 | 1,103 | 1,077 | 1,088 | -24 | -2.2% | 2,260,400 |
| 2022/04/06 | 1,127 | 1,130 | 1,107 | 1,112 | -32 | -2.8% | 2,238,200 |
| 2022/04/05 | 1,153 | 1,160 | 1,142 | 1,144 | +6 | +0.5% | 1,719,500 |
| 2022/04/04 | 1,141 | 1,157 | 1,135 | 1,138 | ±0 | ±0% | 1,270,100 |
| 2022/04/01 | 1,143 | 1,153 | 1,132 | 1,138 | -11 | -1% | 2,241,000 |
| 2022/03/31 | 1,142 | 1,156 | 1,137 | 1,149 | -15 | -1.3% | 2,066,500 |
| 2022/03/30 | 1,147 | 1,169 | 1,140 | 1,164 | -26 | -2.2% | 2,376,300 |
| 2022/03/29 | 1,185 | 1,205 | 1,173 | 1,190 | +16 | +1.4% | 2,985,900 |
| 2022/03/28 | 1,186 | 1,189 | 1,170 | 1,174 | +1 | +0.1% | 1,861,400 |
| 2022/03/25 | 1,187 | 1,192 | 1,171 | 1,173 | -7 | -0.6% | 2,091,700 |
| 2022/03/24 | 1,160 | 1,181 | 1,155 | 1,180 | -1 | -0.1% | 2,029,500 |
| 2022/03/23 | 1,168 | 1,187 | 1,159 | 1,181 | +18 | +1.5% | 2,881,100 |
| 2022/03/22 | 1,131 | 1,163 | 1,129 | 1,163 | +36 | +3.2% | 3,266,200 |
| 2022/03/18 | 1,122 | 1,127 | 1,113 | 1,127 | +7 | +0.6% | 2,711,300 |
| 2022/03/17 | 1,140 | 1,141 | 1,110 | 1,120 | +15 | +1.4% | 2,728,600 |
| 2022/03/16 | 1,085 | 1,108 | 1,085 | 1,105 | +28 | +2.6% | 2,846,400 |
| 2022/03/15 | 1,075 | 1,085 | 1,069 | 1,077 | +11 | +1% | 1,663,900 |
| 2022/03/14 | 1,058 | 1,080 | 1,058 | 1,066 | +10 | +0.9% | 1,866,000 |
| 2022/03/11 | 1,064 | 1,074 | 1,049 | 1,056 | -25 | -2.3% | 2,960,800 |
| 2022/03/10 | 1,065 | 1,081 | 1,057 | 1,081 | +53 | +5.2% | 4,356,400 |
| 2022/03/09 | 1,052 | 1,052 | 1,018 | 1,028 | -11 | -1.1% | 3,212,800 |
| 2022/03/08 | 997 | 1,055 | 995 | 1,039 | +27 | +2.7% | 4,631,500 |
| 2022/03/07 | 1,045 | 1,051 | 1,003 | 1,012 | -48 | -4.5% | 4,722,300 |
| 2022/03/04 | 1,069 | 1,074 | 1,044 | 1,060 | -16 | -1.5% | 2,845,500 |
| 2022/03/03 | 1,095 | 1,095 | 1,075 | 1,076 | -8 | -0.7% | 2,141,400 |
| 2022/03/02 | 1,067 | 1,087 | 1,060 | 1,084 | +3 | +0.3% | 2,417,200 |
| 2022/03/01 | 1,091 | 1,102 | 1,078 | 1,081 | -2 | -0.2% | 2,597,500 |
| 2022/02/28 | 1,086 | 1,107 | 1,079 | 1,083 | +11 | +1% | 3,617,300 |
| 2022/02/25 | 1,050 | 1,077 | 1,048 | 1,072 | +36 | +3.5% | 4,552,200 |
| 2022/02/24 | 1,071 | 1,081 | 1,023 | 1,036 | -47 | -4.3% | 8,315,100 |
| 2022/02/22 | 1,170 | 1,171 | 1,081 | 1,083 | -98 | -8.3% | 12,448,800 |
| 2022/02/21 | 1,200 | 1,201 | 1,164 | 1,181 | -133 | -10.1% | 10,348,100 |
| 2022/02/18 | 1,295 | 1,321 | 1,294 | 1,314 | +4 | +0.3% | 1,332,700 |
| 2022/02/17 | 1,305 | 1,318 | 1,303 | 1,310 | +1 | +0.1% | 1,363,000 |
| 2022/02/16 | 1,339 | 1,339 | 1,304 | 1,309 | -9 | -0.7% | 1,884,400 |
| 2022/02/15 | 1,324 | 1,330 | 1,305 | 1,318 | -14 | -1.1% | 2,481,700 |
| 2022/02/14 | 1,314 | 1,345 | 1,314 | 1,332 | -13 | -1% | 2,307,600 |
| 2022/02/10 | 1,323 | 1,347 | 1,317 | 1,345 | +37 | +2.8% | 3,856,800 |
| 2022/02/09 | 1,291 | 1,339 | 1,269 | 1,308 | +50 | +4% | 7,229,700 |
| 2022/02/08 | 1,245 | 1,265 | 1,243 | 1,258 | +11 | +0.9% | 2,310,500 |
| 2022/02/07 | 1,236 | 1,249 | 1,221 | 1,247 | +3 | +0.2% | 1,771,600 |
801～
850
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% | 48.52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% | 15.99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
