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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 1,350 | 1,365 | 1,314 | 1,317 | +18 | +1.4% | 2,713,700 |
| 2020/08/28 | 1,263 | 1,342 | 1,263 | 1,299 | +43 | +3.4% | 5,890,100 |
| 2020/08/27 | 1,265 | 1,270 | 1,249 | 1,256 | -17 | -1.3% | 1,527,900 |
| 2020/08/26 | 1,254 | 1,275 | 1,245 | 1,273 | +14 | +1.1% | 1,841,800 |
| 2020/08/25 | 1,215 | 1,264 | 1,215 | 1,259 | +45 | +3.7% | 3,118,700 |
| 2020/08/24 | 1,215 | 1,217 | 1,196 | 1,214 | +1 | +0.1% | 1,437,800 |
| 2020/08/21 | 1,214 | 1,233 | 1,209 | 1,213 | -9 | -0.7% | 1,338,900 |
| 2020/08/20 | 1,240 | 1,249 | 1,216 | 1,222 | -23 | -1.8% | 1,542,500 |
| 2020/08/19 | 1,237 | 1,247 | 1,226 | 1,245 | -3 | -0.2% | 1,447,600 |
| 2020/08/18 | 1,260 | 1,261 | 1,239 | 1,248 | -9 | -0.7% | 1,570,900 |
| 2020/08/17 | 1,263 | 1,284 | 1,257 | 1,257 | -8 | -0.6% | 1,540,900 |
| 2020/08/14 | 1,263 | 1,275 | 1,255 | 1,265 | +2 | +0.2% | 1,421,400 |
| 2020/08/13 | 1,298 | 1,304 | 1,257 | 1,263 | -5 | -0.4% | 2,408,100 |
| 2020/08/12 | 1,275 | 1,301 | 1,259 | 1,268 | -12 | -0.9% | 2,399,400 |
| 2020/08/11 | 1,233 | 1,280 | 1,233 | 1,280 | +47 | +3.8% | 3,478,200 |
| 2020/08/07 | 1,206 | 1,250 | 1,198 | 1,233 | +9 | +0.7% | 3,572,700 |
| 2020/08/06 | 1,250 | 1,280 | 1,211 | 1,224 | +92 | +8.1% | 8,921,000 |
| 2020/08/05 | 1,101 | 1,133 | 1,095 | 1,132 | +17 | +1.5% | 1,886,000 |
| 2020/08/04 | 1,069 | 1,115 | 1,069 | 1,115 | +64 | +6.1% | 1,947,900 |
| 2020/08/03 | 1,044 | 1,057 | 1,040 | 1,051 | +21 | +2% | 1,355,500 |
| 2020/07/31 | 1,080 | 1,080 | 1,029 | 1,030 | -62 | -5.7% | 2,383,200 |
| 2020/07/30 | 1,101 | 1,105 | 1,085 | 1,092 | +7 | +0.6% | 1,776,900 |
| 2020/07/29 | 1,115 | 1,115 | 1,080 | 1,085 | -56 | -4.9% | 3,186,400 |
| 2020/07/28 | 1,169 | 1,174 | 1,140 | 1,141 | -30 | -2.6% | 1,565,600 |
| 2020/07/27 | 1,165 | 1,171 | 1,146 | 1,171 | -11 | -0.9% | 1,493,100 |
| 2020/07/22 | 1,198 | 1,210 | 1,182 | 1,182 | -17 | -1.4% | 1,294,300 |
| 2020/07/21 | 1,200 | 1,203 | 1,182 | 1,199 | +2 | +0.2% | 955,200 |
| 2020/07/20 | 1,187 | 1,197 | 1,171 | 1,197 | +8 | +0.7% | 1,095,200 |
| 2020/07/17 | 1,203 | 1,225 | 1,182 | 1,189 | -6 | -0.5% | 1,090,700 |
| 2020/07/16 | 1,180 | 1,212 | 1,180 | 1,195 | +17 | +1.4% | 1,983,600 |
| 2020/07/15 | 1,154 | 1,188 | 1,153 | 1,178 | +42 | +3.7% | 2,213,600 |
| 2020/07/14 | 1,149 | 1,151 | 1,130 | 1,136 | -13 | -1.1% | 1,127,100 |
| 2020/07/13 | 1,152 | 1,159 | 1,141 | 1,149 | +27 | +2.4% | 1,627,400 |
| 2020/07/10 | 1,131 | 1,143 | 1,120 | 1,122 | -26 | -2.3% | 1,516,000 |
| 2020/07/09 | 1,152 | 1,166 | 1,137 | 1,148 | -2 | -0.2% | 1,451,700 |
| 2020/07/08 | 1,170 | 1,185 | 1,145 | 1,150 | -49 | -4.1% | 2,272,900 |
| 2020/07/07 | 1,174 | 1,200 | 1,171 | 1,199 | +11 | +0.9% | 1,643,900 |
| 2020/07/06 | 1,113 | 1,190 | 1,113 | 1,188 | +63 | +5.6% | 2,643,700 |
| 2020/07/03 | 1,128 | 1,128 | 1,110 | 1,125 | +11 | +1% | 1,166,100 |
| 2020/07/02 | 1,123 | 1,138 | 1,105 | 1,114 | -9 | -0.8% | 2,240,400 |
| 2020/07/01 | 1,176 | 1,176 | 1,115 | 1,123 | -23 | -2% | 2,491,900 |
| 2020/06/30 | 1,150 | 1,172 | 1,146 | 1,146 | +32 | +2.9% | 2,348,700 |
| 2020/06/29 | 1,151 | 1,155 | 1,114 | 1,114 | -49 | -4.2% | 2,012,200 |
| 2020/06/26 | 1,180 | 1,181 | 1,159 | 1,163 | ±0 | ±0% | 1,051,500 |
| 2020/06/25 | 1,170 | 1,175 | 1,152 | 1,163 | -29 | -2.4% | 1,502,500 |
| 2020/06/24 | 1,191 | 1,201 | 1,185 | 1,192 | -2 | -0.2% | 1,058,800 |
| 2020/06/23 | 1,194 | 1,213 | 1,183 | 1,194 | +16 | +1.4% | 1,676,000 |
| 2020/06/22 | 1,169 | 1,194 | 1,162 | 1,178 | ±0 | ±0% | 1,350,900 |
| 2020/06/19 | 1,204 | 1,204 | 1,177 | 1,178 | -19 | -1.6% | 1,830,300 |
| 2020/06/18 | 1,196 | 1,203 | 1,181 | 1,197 | -3 | -0.3% | 1,233,600 |
1151～
1200
件表示中 / 6953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 | 77,700円 | -14.4% | -71.7% | 0.00% | 50.46倍 | 3.29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 |
| ローム | 142,900円 | -1.9% | - | 3.50% | 78.78倍 | 0.62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 |
| 小糸製 | 176,600円 | -5.3% | -12.5% | 3.17% | 22.77倍 | 0.80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 |
| ホトニクス | 147,000円 | +7.3% | -23.0% | 2.59% | 24.33倍 | 1.38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 |
| 堀場製 | 1,070,500円 | +7.1% | +7.6% | 2.71% | 11.82倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
