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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/02 | 953.1 | 957.6 | 937.7 | 951.9 | -8.8 | -0.9% | 1,945,900 |
| 2024/11/29 | 984.5 | 985 | 957.5 | 960.7 | -22.8 | -2.3% | 1,263,400 |
| 2024/11/28 | 980 | 992.2 | 978.7 | 983.5 | -2.6 | -0.3% | 961,200 |
| 2024/11/27 | 995.3 | 995.9 | 973.2 | 986.1 | -23.4 | -2.3% | 2,250,600 |
| 2024/11/26 | 1,007 | 1,022 | 1,000.5 | 1,009.5 | -4 | -0.4% | 1,721,300 |
| 2024/11/25 | 1,010 | 1,019 | 1,002 | 1,013.5 | +10.5 | +1% | 1,654,400 |
| 2024/11/22 | 999 | 1,008.5 | 996.4 | 1,003 | +5.8 | +0.6% | 959,200 |
| 2024/11/21 | 1,015 | 1,023 | 995 | 997.2 | -14.8 | -1.5% | 1,458,600 |
| 2024/11/20 | 978 | 1,015 | 977.7 | 1,012 | +30.4 | +3.1% | 2,185,400 |
| 2024/11/19 | 986 | 1,002 | 977.9 | 981.6 | -1.4 | -0.1% | 1,930,600 |
| 2024/11/18 | 997.9 | 1,011.5 | 973.7 | 983 | -21.5 | -2.1% | 3,039,400 |
| 2024/11/15 | 1,012 | 1,025 | 992.2 | 1,004.5 | -8 | -0.8% | 2,985,200 |
| 2024/11/14 | 1,011 | 1,025 | 980.3 | 1,012.5 | +1.5 | +0.1% | 3,893,300 |
| 2024/11/13 | 993.4 | 1,038 | 949 | 1,011 | +122.6 | +13.8% | 11,018,700 |
| 2024/11/12 | 884.7 | 898 | 875.3 | 888.4 | +15.6 | +1.8% | 2,903,900 |
| 2024/11/11 | 891.4 | 891.5 | 872.8 | 872.8 | -20.2 | -2.3% | 1,771,300 |
| 2024/11/08 | 905 | 906.1 | 889.3 | 893 | -8 | -0.9% | 1,384,400 |
| 2024/11/07 | 901 | 907.4 | 891.1 | 901 | ±0 | ±0% | 2,089,900 |
| 2024/11/06 | 940 | 940 | 901 | 901 | -30 | -3.2% | 2,765,300 |
| 2024/11/05 | 938 | 939.8 | 927.4 | 931 | -5 | -0.5% | 1,454,400 |
| 2024/11/01 | 925 | 937.8 | 921.9 | 936 | -1.7 | -0.2% | 1,755,700 |
| 2024/10/31 | 931.1 | 942.6 | 922 | 937.7 | +8 | +0.9% | 1,789,700 |
| 2024/10/30 | 942.2 | 943.3 | 929.5 | 929.7 | -12.6 | -1.3% | 7,710,700 |
| 2024/10/29 | 946 | 947.8 | 937.3 | 942.3 | -4.4 | -0.5% | 1,098,600 |
| 2024/10/28 | 930 | 954.6 | 930 | 946.7 | +6.9 | +0.7% | 1,217,100 |
101～
150
件表示中 / 6971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 | 68,100円 | -14.4% | -71.7% | 0.00% | 44.22倍 | 2.88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 |
| 小糸製 | 177,000円 | -5.3% | -12.5% | 3.16% | 22.83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 | 151,200円 | +7.3% | -23.0% | 2.51% | 25.02倍 | 1.42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 | 1,033,500円 | +5.6% | +3.6% | 2.81% | 12.05倍 | 1.38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 | 278,400円 | - | - | - | - | 0.86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 |
市場注目の銘柄
チャート関連のコラム
