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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 1,200 | 1,204 | 1,182 | 1,200 | ±0 | ±0% | 1,705,000 |
| 2020/06/16 | 1,183 | 1,210 | 1,175 | 1,200 | +64 | +5.6% | 2,364,300 |
| 2020/06/15 | 1,182 | 1,185 | 1,136 | 1,136 | -53 | -4.5% | 1,971,600 |
| 2020/06/12 | 1,160 | 1,195 | 1,143 | 1,189 | -24 | -2% | 2,713,700 |
| 2020/06/11 | 1,242 | 1,258 | 1,207 | 1,213 | -63 | -4.9% | 2,523,700 |
| 2020/06/10 | 1,257 | 1,285 | 1,255 | 1,276 | -11 | -0.9% | 1,590,200 |
| 2020/06/09 | 1,319 | 1,346 | 1,267 | 1,287 | -18 | -1.4% | 3,401,700 |
| 2020/06/08 | 1,250 | 1,305 | 1,245 | 1,305 | +84 | +6.9% | 3,356,100 |
| 2020/06/05 | 1,194 | 1,221 | 1,192 | 1,221 | +8 | +0.7% | 1,401,900 |
| 2020/06/04 | 1,215 | 1,228 | 1,191 | 1,213 | +11 | +0.9% | 2,197,800 |
| 2020/06/03 | 1,209 | 1,226 | 1,190 | 1,202 | +13 | +1.1% | 2,517,300 |
| 2020/06/02 | 1,182 | 1,211 | 1,176 | 1,189 | +22 | +1.9% | 1,943,500 |
| 2020/06/01 | 1,160 | 1,177 | 1,148 | 1,167 | ±0 | ±0% | 1,422,200 |
| 2020/05/29 | 1,190 | 1,204 | 1,167 | 1,167 | -51 | -4.2% | 2,945,900 |
| 2020/05/28 | 1,189 | 1,235 | 1,178 | 1,218 | +48 | +4.1% | 4,178,900 |
| 2020/05/27 | 1,164 | 1,176 | 1,143 | 1,170 | +3 | +0.3% | 2,784,000 |
| 2020/05/26 | 1,143 | 1,167 | 1,133 | 1,167 | +32 | +2.8% | 2,523,700 |
| 2020/05/25 | 1,133 | 1,142 | 1,121 | 1,135 | +18 | +1.6% | 1,540,100 |
| 2020/05/22 | 1,136 | 1,146 | 1,112 | 1,117 | -12 | -1.1% | 1,985,600 |
| 2020/05/21 | 1,130 | 1,143 | 1,126 | 1,129 | -1 | -0.1% | 1,818,800 |
| 2020/05/20 | 1,180 | 1,180 | 1,125 | 1,130 | -65 | -5.4% | 4,479,400 |
| 2020/05/19 | 1,158 | 1,203 | 1,152 | 1,195 | +62 | +5.5% | 3,773,500 |
| 2020/05/18 | 1,122 | 1,138 | 1,105 | 1,133 | +13 | +1.2% | 2,114,900 |
| 2020/05/15 | 1,109 | 1,126 | 1,070 | 1,120 | +26 | +2.4% | 2,972,200 |
| 2020/05/14 | 1,100 | 1,113 | 1,089 | 1,094 | -22 | -2% | 1,866,900 |
| 2020/05/13 | 1,108 | 1,116 | 1,093 | 1,116 | -4 | -0.4% | 2,055,700 |
| 2020/05/12 | 1,135 | 1,139 | 1,111 | 1,120 | -14 | -1.2% | 2,466,300 |
| 2020/05/11 | 1,147 | 1,157 | 1,117 | 1,134 | -47 | -4% | 3,967,400 |
| 2020/05/08 | 1,170 | 1,189 | 1,159 | 1,181 | +34 | +3% | 1,630,800 |
| 2020/05/07 | 1,172 | 1,174 | 1,140 | 1,147 | -24 | -2% | 1,830,300 |
| 2020/05/01 | 1,177 | 1,182 | 1,151 | 1,171 | -28 | -2.3% | 2,100,500 |
| 2020/04/30 | 1,201 | 1,217 | 1,198 | 1,199 | +20 | +1.7% | 2,473,000 |
| 2020/04/28 | 1,159 | 1,196 | 1,152 | 1,179 | +26 | +2.3% | 2,005,300 |
| 2020/04/27 | 1,125 | 1,164 | 1,125 | 1,153 | +37 | +3.3% | 2,268,000 |
| 2020/04/24 | 1,120 | 1,123 | 1,105 | 1,116 | -12 | -1.1% | 1,222,100 |
| 2020/04/23 | 1,122 | 1,130 | 1,104 | 1,128 | +19 | +1.7% | 1,980,700 |
| 2020/04/22 | 1,151 | 1,152 | 1,097 | 1,109 | -53 | -4.6% | 2,894,100 |
| 2020/04/21 | 1,203 | 1,210 | 1,160 | 1,162 | -23 | -1.9% | 3,281,600 |
| 2020/04/20 | 1,150 | 1,190 | 1,150 | 1,185 | +32 | +2.8% | 1,626,300 |
| 2020/04/17 | 1,151 | 1,183 | 1,148 | 1,153 | +2 | +0.2% | 1,926,600 |
| 2020/04/16 | 1,160 | 1,160 | 1,137 | 1,151 | -18 | -1.5% | 1,834,800 |
| 2020/04/15 | 1,199 | 1,200 | 1,165 | 1,169 | -8 | -0.7% | 1,594,900 |
| 2020/04/14 | 1,139 | 1,177 | 1,130 | 1,177 | +37 | +3.2% | 1,655,600 |
| 2020/04/13 | 1,148 | 1,157 | 1,134 | 1,140 | -28 | -2.4% | 1,273,100 |
| 2020/04/10 | 1,169 | 1,193 | 1,148 | 1,168 | +10 | +0.9% | 1,799,500 |
| 2020/04/09 | 1,145 | 1,165 | 1,137 | 1,158 | +13 | +1.1% | 2,028,400 |
| 2020/04/08 | 1,139 | 1,155 | 1,079 | 1,145 | +18 | +1.6% | 3,040,000 |
| 2020/04/07 | 1,191 | 1,198 | 1,103 | 1,127 | -7 | -0.6% | 2,677,000 |
| 2020/04/06 | 1,060 | 1,143 | 1,053 | 1,134 | +81 | +7.7% | 2,717,800 |
| 2020/04/03 | 1,059 | 1,080 | 1,041 | 1,053 | -6 | -0.6% | 1,683,800 |
1201～
1250
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
