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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 986 | 1,002 | 982.1 | 989.9 | -8.1 | -0.8% | 2,024,000 |
| 2025/02/17 | 999 | 1,000.5 | 973.5 | 998 | -0.8 | -0.1% | 1,952,800 |
| 2025/02/14 | 1,005 | 1,020.5 | 989.8 | 998.8 | -5.7 | -0.6% | 2,783,700 |
| 2025/02/13 | 1,013.5 | 1,029.5 | 994 | 1,004.5 | -2.5 | -0.2% | 3,657,200 |
| 2025/02/12 | 980 | 1,007 | 967.2 | 1,007 | +37.1 | +3.8% | 4,663,800 |
| 2025/02/10 | 987.2 | 1,000 | 953.8 | 969.9 | +12.7 | +1.3% | 5,013,500 |
| 2025/02/07 | 951 | 971.7 | 945 | 957.2 | +6.2 | +0.7% | 2,670,200 |
| 2025/02/06 | 933 | 955.5 | 929.5 | 951 | +27.1 | +2.9% | 2,372,700 |
| 2025/02/05 | 920.1 | 929.4 | 914.8 | 923.9 | -6.5 | -0.7% | 1,216,400 |
| 2025/02/04 | 934 | 938 | 923.2 | 930.4 | +9.3 | +1% | 1,301,700 |
| 2025/02/03 | 920 | 922.4 | 909.1 | 921.1 | -13.5 | -1.4% | 2,216,300 |
| 2025/01/31 | 960.4 | 965.4 | 931.2 | 934.6 | -32.3 | -3.3% | 2,051,800 |
| 2025/01/30 | 949.5 | 972 | 941.4 | 966.9 | +17.2 | +1.8% | 1,688,100 |
| 2025/01/29 | 949 | 957.8 | 944.1 | 949.7 | +5.5 | +0.6% | 1,498,900 |
| 2025/01/28 | 936.4 | 958 | 929.6 | 944.2 | -7.2 | -0.8% | 1,723,400 |
| 2025/01/27 | 934.6 | 962 | 934.5 | 951.4 | +30 | +3.3% | 2,313,600 |
| 2025/01/24 | 930.3 | 934.5 | 919 | 921.4 | -4.6 | -0.5% | 1,151,200 |
| 2025/01/23 | 906 | 935.1 | 896.1 | 926 | +14.3 | +1.6% | 2,099,400 |
| 2025/01/22 | 910.1 | 914.1 | 907 | 911.7 | +2.1 | +0.2% | 980,100 |
| 2025/01/21 | 910 | 910 | 898.4 | 909.6 | +7.7 | +0.9% | 844,700 |
| 2025/01/20 | 905 | 908.4 | 900.4 | 901.9 | +1.9 | +0.2% | 1,162,000 |
| 2025/01/17 | 901.5 | 903.7 | 888.7 | 900 | -10.2 | -1.1% | 1,555,200 |
| 2025/01/16 | 919.7 | 923 | 905.5 | 910.2 | -3.9 | -0.4% | 1,252,600 |
| 2025/01/15 | 923 | 931 | 910.4 | 914.1 | -9.5 | -1% | 1,185,400 |
| 2025/01/14 | 935 | 936.6 | 915.8 | 923.6 | -16.9 | -1.8% | 2,092,200 |
| 2025/01/10 | 956.6 | 960 | 939.4 | 940.5 | -6.3 | -0.7% | 1,739,600 |
| 2025/01/09 | 965.8 | 965.8 | 944.1 | 946.8 | -23.4 | -2.4% | 1,553,700 |
| 2025/01/08 | 979 | 981.3 | 963.7 | 970.2 | -17.8 | -1.8% | 1,052,800 |
| 2025/01/07 | 952 | 992.7 | 948.2 | 988 | +40.7 | +4.3% | 2,332,100 |
| 2025/01/06 | 998 | 998.1 | 942.1 | 947.3 | -37.6 | -3.8% | 2,528,100 |
| 2024/12/30 | 995 | 999.4 | 979.2 | 984.9 | -15.1 | -1.5% | 1,540,500 |
| 2024/12/27 | 985 | 1,003.5 | 984.8 | 1,000 | +22.1 | +2.3% | 1,901,500 |
| 2024/12/26 | 963 | 980.7 | 956 | 977.9 | +6.9 | +0.7% | 1,813,400 |
| 2024/12/25 | 986.9 | 986.9 | 963.2 | 971 | -15.9 | -1.6% | 1,201,000 |
| 2024/12/24 | 974 | 992 | 965.8 | 986.9 | +10.6 | +1.1% | 1,376,400 |
| 2024/12/23 | 999 | 1,027 | 974.2 | 976.3 | -13.6 | -1.4% | 3,370,200 |
| 2024/12/20 | 988.4 | 994.2 | 982.2 | 989.9 | -2.2 | -0.2% | 1,245,700 |
| 2024/12/19 | 985 | 998 | 976 | 992.1 | -2.9 | -0.3% | 1,219,800 |
| 2024/12/18 | 989.1 | 1,005.5 | 980.6 | 995 | +1 | +0.1% | 1,277,500 |
| 2024/12/17 | 999.9 | 1,009 | 993.2 | 994 | -3.3 | -0.3% | 1,311,300 |
| 2024/12/16 | 981.9 | 1,003 | 974.1 | 997.3 | +9.7 | +1% | 1,909,300 |
| 2024/12/13 | 950.1 | 1,009.5 | 945.5 | 987.6 | +38.7 | +4.1% | 3,980,000 |
| 2024/12/12 | 952.1 | 953.4 | 936.3 | 948.9 | +5.2 | +0.6% | 1,799,700 |
| 2024/12/11 | 945 | 960.5 | 941.9 | 943.7 | -8.1 | -0.9% | 1,296,700 |
| 2024/12/10 | 950 | 980.9 | 949.4 | 951.8 | +24.6 | +2.7% | 1,623,100 |
| 2024/12/09 | 947.9 | 949.4 | 926.5 | 927.2 | -17.6 | -1.9% | 1,469,600 |
| 2024/12/06 | 939.5 | 965.2 | 938 | 944.8 | +5.7 | +0.6% | 1,471,400 |
| 2024/12/05 | 952 | 955.4 | 938 | 939.1 | -4.9 | -0.5% | 1,355,100 |
| 2024/12/04 | 944.4 | 949.1 | 933 | 944 | -0.8 | -0.1% | 1,264,900 |
| 2024/12/03 | 950 | 959.8 | 943.5 | 944.8 | -7.1 | -0.7% | 1,630,600 |
51～
100
件表示中 / 6946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 | 85,200円 | -8.3% | - | 0.00% | 55.32倍 | 4.26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 |
| イビデン | 408,500円 | -0.1% | -21.8% | 0.98% | 22.81倍 | 1.16倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| 小糸製 | 182,700円 | -5.3% | -12.5% | 3.07% | 23.56倍 | 0.83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 |
| ローム | 132,200円 | -3.8% | - | 3.78% | - | 0.54倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| ホトニクス | 135,800円 | +7.3% | -23.0% | 2.80% | 22.47倍 | 1.23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
