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 |
|---|---|---|---|---|---|---|---|
| 2021/11/22 | 1,360 | 1,371 | 1,346 | 1,369 | +3 | +0.2% | 1,926,600 |
| 2021/11/19 | 1,355 | 1,383 | 1,351 | 1,366 | +24 | +1.8% | 4,652,000 |
| 2021/11/18 | 1,304 | 1,362 | 1,303 | 1,342 | +31 | +2.4% | 4,470,700 |
| 2021/11/17 | 1,318 | 1,320 | 1,291 | 1,311 | -8 | -0.6% | 2,254,700 |
| 2021/11/16 | 1,329 | 1,329 | 1,314 | 1,319 | -6 | -0.5% | 1,313,400 |
| 2021/11/15 | 1,329 | 1,340 | 1,313 | 1,325 | -1 | -0.1% | 1,519,400 |
| 2021/11/12 | 1,325 | 1,343 | 1,323 | 1,326 | -4 | -0.3% | 1,719,000 |
| 2021/11/11 | 1,305 | 1,330 | 1,305 | 1,330 | +14 | +1.1% | 1,334,600 |
| 2021/11/10 | 1,326 | 1,329 | 1,309 | 1,316 | -10 | -0.8% | 1,560,300 |
| 2021/11/09 | 1,330 | 1,354 | 1,323 | 1,326 | -4 | -0.3% | 2,020,100 |
| 2021/11/08 | 1,348 | 1,349 | 1,312 | 1,330 | -25 | -1.8% | 3,119,700 |
| 2021/11/05 | 1,355 | 1,379 | 1,301 | 1,355 | +7 | +0.5% | 5,384,900 |
| 2021/11/04 | 1,350 | 1,350 | 1,329 | 1,348 | +11 | +0.8% | 3,422,900 |
| 2021/11/02 | 1,350 | 1,352 | 1,328 | 1,337 | -17 | -1.3% | 1,820,500 |
| 2021/11/01 | 1,367 | 1,370 | 1,349 | 1,354 | +13 | +1% | 2,486,100 |
| 2021/10/29 | 1,372 | 1,374 | 1,313 | 1,341 | -20 | -1.5% | 3,560,000 |
| 2021/10/28 | 1,364 | 1,372 | 1,352 | 1,361 | -5 | -0.4% | 6,283,000 |
| 2021/10/27 | 1,384 | 1,388 | 1,346 | 1,366 | -18 | -1.3% | 3,499,900 |
| 2021/10/26 | 1,386 | 1,397 | 1,381 | 1,384 | +4 | +0.3% | 1,535,100 |
| 2021/10/25 | 1,365 | 1,389 | 1,364 | 1,380 | +8 | +0.6% | 2,765,500 |
| 2021/10/22 | 1,355 | 1,379 | 1,355 | 1,372 | +5 | +0.4% | 1,788,600 |
| 2021/10/21 | 1,375 | 1,377 | 1,354 | 1,367 | -12 | -0.9% | 2,225,500 |
| 2021/10/20 | 1,382 | 1,395 | 1,374 | 1,379 | +8 | +0.6% | 2,132,900 |
| 2021/10/19 | 1,368 | 1,382 | 1,361 | 1,371 | +11 | +0.8% | 1,951,500 |
| 2021/10/18 | 1,376 | 1,382 | 1,358 | 1,360 | -10 | -0.7% | 1,654,100 |
| 2021/10/15 | 1,370 | 1,379 | 1,366 | 1,370 | +6 | +0.4% | 2,197,100 |
| 2021/10/14 | 1,363 | 1,377 | 1,356 | 1,364 | +2 | +0.1% | 2,017,900 |
| 2021/10/13 | 1,345 | 1,364 | 1,345 | 1,362 | -9 | -0.7% | 2,236,900 |
| 2021/10/12 | 1,370 | 1,381 | 1,367 | 1,371 | ±0 | ±0% | 2,121,600 |
| 2021/10/11 | 1,342 | 1,382 | 1,340 | 1,371 | +20 | +1.5% | 3,041,200 |
| 2021/10/08 | 1,350 | 1,361 | 1,346 | 1,351 | +7 | +0.5% | 2,689,600 |
| 2021/10/07 | 1,331 | 1,356 | 1,327 | 1,344 | +8 | +0.6% | 2,623,500 |
| 2021/10/06 | 1,341 | 1,345 | 1,314 | 1,336 | -4 | -0.3% | 4,142,300 |
| 2021/10/05 | 1,310 | 1,340 | 1,297 | 1,340 | ±0 | ±0% | 4,554,600 |
| 2021/10/04 | 1,389 | 1,398 | 1,323 | 1,340 | -28 | -2% | 4,331,100 |
| 2021/10/01 | 1,400 | 1,404 | 1,362 | 1,368 | -49 | -3.5% | 4,456,200 |
| 2021/09/30 | 1,435 | 1,442 | 1,414 | 1,417 | -18 | -1.3% | 3,190,900 |
| 2021/09/29 | 1,424 | 1,438 | 1,415 | 1,435 | -12 | -0.8% | 3,802,900 |
| 2021/09/28 | 1,418 | 1,448 | 1,411 | 1,447 | +36 | +2.6% | 4,270,100 |
| 2021/09/27 | 1,410 | 1,426 | 1,409 | 1,411 | +11 | +0.8% | 2,155,600 |
| 2021/09/24 | 1,405 | 1,416 | 1,397 | 1,400 | +25 | +1.8% | 3,391,900 |
| 2021/09/22 | 1,378 | 1,381 | 1,366 | 1,375 | -11 | -0.8% | 2,513,700 |
| 2021/09/21 | 1,379 | 1,395 | 1,373 | 1,386 | -23 | -1.6% | 3,759,100 |
| 2021/09/17 | 1,419 | 1,424 | 1,401 | 1,409 | -15 | -1.1% | 3,705,200 |
| 2021/09/16 | 1,453 | 1,453 | 1,413 | 1,424 | -28 | -1.9% | 3,659,300 |
| 2021/09/15 | 1,461 | 1,464 | 1,444 | 1,452 | -13 | -0.9% | 2,043,000 |
| 2021/09/14 | 1,460 | 1,485 | 1,457 | 1,465 | +10 | +0.7% | 2,215,500 |
| 2021/09/13 | 1,452 | 1,455 | 1,433 | 1,455 | -9 | -0.6% | 2,387,100 |
| 2021/09/10 | 1,470 | 1,480 | 1,459 | 1,464 | +4 | +0.3% | 2,551,900 |
| 2021/09/09 | 1,470 | 1,470 | 1,450 | 1,460 | -17 | -1.2% | 2,032,900 |
901～
950
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
