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 |
|---|---|---|---|---|---|---|---|
| 2022/02/04 | 1,245 | 1,255 | 1,232 | 1,244 | -9 | -0.7% | 1,524,800 |
| 2022/02/03 | 1,258 | 1,259 | 1,238 | 1,253 | -23 | -1.8% | 2,254,200 |
| 2022/02/02 | 1,262 | 1,284 | 1,262 | 1,276 | +11 | +0.9% | 1,700,700 |
| 2022/02/01 | 1,279 | 1,279 | 1,258 | 1,265 | -4 | -0.3% | 1,494,900 |
| 2022/01/31 | 1,240 | 1,279 | 1,238 | 1,269 | +28 | +2.3% | 2,436,700 |
| 2022/01/28 | 1,239 | 1,246 | 1,229 | 1,241 | +20 | +1.6% | 1,843,900 |
| 2022/01/27 | 1,247 | 1,253 | 1,207 | 1,221 | -26 | -2.1% | 2,654,500 |
| 2022/01/26 | 1,255 | 1,262 | 1,240 | 1,247 | +1 | +0.1% | 1,616,300 |
| 2022/01/25 | 1,256 | 1,258 | 1,222 | 1,246 | -27 | -2.1% | 3,567,400 |
| 2022/01/24 | 1,282 | 1,289 | 1,265 | 1,273 | -21 | -1.6% | 2,385,500 |
| 2022/01/21 | 1,293 | 1,298 | 1,274 | 1,294 | -21 | -1.6% | 2,898,800 |
| 2022/01/20 | 1,319 | 1,334 | 1,313 | 1,315 | -10 | -0.8% | 2,137,800 |
| 2022/01/19 | 1,340 | 1,350 | 1,316 | 1,325 | -11 | -0.8% | 2,931,000 |
| 2022/01/18 | 1,336 | 1,349 | 1,331 | 1,336 | +3 | +0.2% | 2,380,400 |
| 2022/01/17 | 1,320 | 1,335 | 1,309 | 1,333 | +19 | +1.4% | 1,554,100 |
| 2022/01/14 | 1,340 | 1,346 | 1,293 | 1,314 | -32 | -2.4% | 3,721,900 |
| 2022/01/13 | 1,340 | 1,349 | 1,333 | 1,346 | +5 | +0.4% | 1,855,200 |
| 2022/01/12 | 1,336 | 1,358 | 1,333 | 1,341 | +29 | +2.2% | 2,576,300 |
| 2022/01/11 | 1,343 | 1,345 | 1,311 | 1,312 | -34 | -2.5% | 2,953,600 |
| 2022/01/07 | 1,349 | 1,362 | 1,327 | 1,346 | -5 | -0.4% | 2,259,500 |
| 2022/01/06 | 1,388 | 1,395 | 1,335 | 1,351 | -30 | -2.2% | 3,835,100 |
| 2022/01/05 | 1,356 | 1,385 | 1,341 | 1,381 | +55 | +4.1% | 5,625,300 |
| 2022/01/04 | 1,330 | 1,344 | 1,321 | 1,326 | +5 | +0.4% | 2,754,600 |
| 2021/12/30 | 1,325 | 1,326 | 1,307 | 1,321 | +5 | +0.4% | 1,585,800 |
| 2021/12/29 | 1,313 | 1,331 | 1,308 | 1,316 | +4 | +0.3% | 1,051,600 |
| 2021/12/28 | 1,311 | 1,323 | 1,305 | 1,312 | +6 | +0.5% | 1,559,300 |
| 2021/12/27 | 1,303 | 1,309 | 1,292 | 1,306 | +4 | +0.3% | 1,459,500 |
| 2021/12/24 | 1,311 | 1,321 | 1,296 | 1,302 | -9 | -0.7% | 1,631,700 |
| 2021/12/23 | 1,302 | 1,319 | 1,295 | 1,311 | +9 | +0.7% | 1,605,200 |
| 2021/12/22 | 1,276 | 1,342 | 1,275 | 1,302 | +21 | +1.6% | 4,307,100 |
| 2021/12/21 | 1,240 | 1,307 | 1,238 | 1,281 | +53 | +4.3% | 4,848,000 |
| 2021/12/20 | 1,246 | 1,249 | 1,226 | 1,228 | -39 | -3.1% | 2,491,700 |
| 2021/12/17 | 1,264 | 1,272 | 1,241 | 1,267 | -17 | -1.3% | 3,293,400 |
| 2021/12/16 | 1,286 | 1,295 | 1,274 | 1,284 | +14 | +1.1% | 1,419,000 |
| 2021/12/15 | 1,278 | 1,286 | 1,270 | 1,270 | ±0 | ±0% | 1,223,600 |
| 2021/12/14 | 1,295 | 1,296 | 1,257 | 1,270 | -30 | -2.3% | 2,645,100 |
| 2021/12/13 | 1,306 | 1,313 | 1,299 | 1,300 | -4 | -0.3% | 1,009,500 |
| 2021/12/10 | 1,300 | 1,309 | 1,289 | 1,304 | +4 | +0.3% | 2,053,300 |
| 2021/12/09 | 1,296 | 1,309 | 1,286 | 1,300 | -6 | -0.5% | 1,816,800 |
| 2021/12/08 | 1,311 | 1,319 | 1,290 | 1,306 | -5 | -0.4% | 2,113,500 |
| 2021/12/07 | 1,305 | 1,314 | 1,284 | 1,311 | +28 | +2.2% | 2,789,300 |
| 2021/12/06 | 1,271 | 1,292 | 1,270 | 1,283 | +11 | +0.9% | 1,868,300 |
| 2021/12/03 | 1,278 | 1,280 | 1,258 | 1,272 | +9 | +0.7% | 1,626,300 |
| 2021/12/02 | 1,265 | 1,284 | 1,261 | 1,263 | -2 | -0.2% | 1,893,900 |
| 2021/12/01 | 1,265 | 1,278 | 1,251 | 1,265 | -5 | -0.4% | 2,204,200 |
| 2021/11/30 | 1,304 | 1,312 | 1,265 | 1,270 | -31 | -2.4% | 3,752,800 |
| 2021/11/29 | 1,291 | 1,318 | 1,285 | 1,301 | -11 | -0.8% | 2,498,400 |
| 2021/11/26 | 1,337 | 1,338 | 1,291 | 1,312 | -39 | -2.9% | 3,790,500 |
| 2021/11/25 | 1,343 | 1,365 | 1,343 | 1,351 | +6 | +0.4% | 1,574,300 |
| 2021/11/24 | 1,374 | 1,380 | 1,331 | 1,345 | -24 | -1.8% | 2,851,000 |
851～
900
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
