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 |
|---|---|---|---|---|---|---|---|
| 2020/04/02 | 1,057 | 1,085 | 1,051 | 1,059 | -11 | -1% | 2,109,800 |
| 2020/04/01 | 1,130 | 1,142 | 1,052 | 1,070 | -65 | -5.7% | 3,267,400 |
| 2020/03/31 | 1,180 | 1,207 | 1,132 | 1,135 | -35 | -3% | 3,181,700 |
| 2020/03/30 | 1,138 | 1,170 | 1,119 | 1,170 | -13 | -1.1% | 3,206,400 |
| 2020/03/27 | 1,228 | 1,238 | 1,155 | 1,183 | +14 | +1.2% | 4,162,200 |
| 2020/03/26 | 1,162 | 1,203 | 1,131 | 1,169 | +8 | +0.7% | 4,448,600 |
| 2020/03/25 | 1,155 | 1,164 | 1,109 | 1,161 | +134 | +13% | 4,692,100 |
| 2020/03/24 | 973 | 1,029 | 951 | 1,027 | +84 | +8.9% | 3,816,500 |
| 2020/03/23 | 989 | 990 | 933 | 943 | -32 | -3.3% | 4,410,100 |
| 2020/03/19 | 1,024 | 1,042 | 965 | 975 | -44 | -4.3% | 5,172,400 |
| 2020/03/18 | 983 | 1,068 | 972 | 1,019 | +36 | +3.7% | 4,837,200 |
| 2020/03/17 | 914 | 992 | 896 | 983 | +25 | +2.6% | 6,064,900 |
| 2020/03/16 | 998 | 1,010 | 955 | 958 | -10 | -1% | 3,838,200 |
| 2020/03/13 | 940 | 1,003 | 921 | 968 | -64 | -6.2% | 4,780,800 |
| 2020/03/12 | 1,060 | 1,091 | 1,024 | 1,032 | -73 | -6.6% | 4,126,500 |
| 2020/03/11 | 1,126 | 1,156 | 1,105 | 1,105 | -16 | -1.4% | 3,624,000 |
| 2020/03/10 | 1,058 | 1,126 | 1,039 | 1,121 | +3 | +0.3% | 3,991,200 |
| 2020/03/09 | 1,188 | 1,189 | 1,114 | 1,118 | -130 | -10.4% | 3,234,800 |
| 2020/03/06 | 1,284 | 1,290 | 1,235 | 1,248 | -66 | -5% | 3,224,000 |
| 2020/03/05 | 1,323 | 1,325 | 1,297 | 1,314 | +13 | +1% | 2,084,600 |
| 2020/03/04 | 1,275 | 1,313 | 1,260 | 1,301 | +7 | +0.5% | 2,173,200 |
| 2020/03/03 | 1,348 | 1,350 | 1,294 | 1,294 | +6 | +0.5% | 2,856,800 |
| 2020/03/02 | 1,260 | 1,319 | 1,246 | 1,288 | +28 | +2.2% | 4,687,900 |
| 2020/02/28 | 1,250 | 1,292 | 1,246 | 1,260 | -67 | -5% | 4,138,300 |
| 2020/02/27 | 1,369 | 1,370 | 1,307 | 1,327 | -56 | -4% | 2,912,000 |
| 2020/02/26 | 1,370 | 1,388 | 1,351 | 1,383 | -16 | -1.1% | 2,291,600 |
| 2020/02/25 | 1,363 | 1,422 | 1,363 | 1,399 | -84 | -5.7% | 2,608,900 |
| 2020/02/21 | 1,496 | 1,503 | 1,481 | 1,483 | -8 | -0.5% | 1,499,600 |
| 2020/02/20 | 1,497 | 1,533 | 1,489 | 1,491 | +14 | +0.9% | 1,643,400 |
| 2020/02/19 | 1,489 | 1,494 | 1,453 | 1,477 | -13 | -0.9% | 1,664,500 |
| 2020/02/18 | 1,525 | 1,543 | 1,480 | 1,490 | -33 | -2.2% | 2,026,800 |
| 2020/02/17 | 1,546 | 1,550 | 1,518 | 1,523 | -44 | -2.8% | 1,409,500 |
| 2020/02/14 | 1,546 | 1,570 | 1,544 | 1,567 | +4 | +0.3% | 1,379,300 |
| 2020/02/13 | 1,544 | 1,580 | 1,543 | 1,563 | +37 | +2.4% | 2,121,100 |
| 2020/02/12 | 1,541 | 1,556 | 1,519 | 1,526 | -13 | -0.8% | 1,676,400 |
| 2020/02/10 | 1,513 | 1,540 | 1,505 | 1,539 | -8 | -0.5% | 1,492,500 |
| 2020/02/07 | 1,533 | 1,554 | 1,533 | 1,547 | -7 | -0.5% | 1,384,000 |
| 2020/02/06 | 1,575 | 1,575 | 1,531 | 1,554 | -5 | -0.3% | 2,340,000 |
| 2020/02/05 | 1,621 | 1,631 | 1,539 | 1,559 | +18 | +1.2% | 3,996,500 |
| 2020/02/04 | 1,488 | 1,550 | 1,487 | 1,541 | +40 | +2.7% | 2,726,900 |
| 2020/02/03 | 1,475 | 1,511 | 1,458 | 1,501 | -21 | -1.4% | 2,239,500 |
| 2020/01/31 | 1,530 | 1,553 | 1,516 | 1,522 | -9 | -0.6% | 1,810,600 |
| 2020/01/30 | 1,573 | 1,580 | 1,512 | 1,531 | -49 | -3.1% | 2,548,900 |
| 2020/01/29 | 1,599 | 1,606 | 1,568 | 1,580 | +2 | +0.1% | 1,430,400 |
| 2020/01/28 | 1,563 | 1,582 | 1,559 | 1,578 | -17 | -1.1% | 1,568,400 |
| 2020/01/27 | 1,602 | 1,617 | 1,583 | 1,595 | -55 | -3.3% | 2,399,500 |
| 2020/01/24 | 1,675 | 1,680 | 1,646 | 1,650 | -25 | -1.5% | 1,359,300 |
| 2020/01/23 | 1,689 | 1,699 | 1,667 | 1,675 | -32 | -1.9% | 1,462,700 |
| 2020/01/22 | 1,690 | 1,707 | 1,674 | 1,707 | +24 | +1.4% | 1,479,300 |
| 2020/01/21 | 1,709 | 1,711 | 1,681 | 1,683 | -26 | -1.5% | 1,409,500 |
1251～
1300
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
