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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 950 | 951.5 | 936.5 | 939.8 | -10.8 | -1.1% | 1,039,200 |
| 2024/10/24 | 958.1 | 961.8 | 948.2 | 950.6 | -9.2 | -1% | 1,176,200 |
| 2024/10/23 | 961.4 | 971.2 | 956.1 | 959.8 | -12.5 | -1.3% | 954,300 |
| 2024/10/22 | 991 | 991.1 | 968.5 | 972.3 | -18.9 | -1.9% | 1,526,100 |
| 2024/10/21 | 978 | 992.2 | 971.5 | 991.2 | +12.6 | +1.3% | 1,135,100 |
| 2024/10/18 | 985.6 | 985.6 | 974.6 | 978.6 | -4 | -0.4% | 833,200 |
| 2024/10/17 | 984.1 | 995.7 | 979.7 | 982.6 | +1 | +0.1% | 1,157,000 |
| 2024/10/16 | 984.1 | 991.5 | 976.6 | 981.6 | -17.5 | -1.8% | 1,379,000 |
| 2024/10/15 | 980.1 | 1,006 | 977.7 | 999.1 | +21.7 | +2.2% | 1,682,500 |
| 2024/10/11 | 988.4 | 999 | 975.9 | 977.4 | -13.5 | -1.4% | 1,407,900 |
| 2024/10/10 | 1,000 | 1,000.5 | 985.5 | 990.9 | -6.8 | -0.7% | 1,254,800 |
| 2024/10/09 | 1,012 | 1,014.5 | 996.4 | 997.7 | -0.3 | ±0% | 1,479,500 |
| 2024/10/08 | 1,010 | 1,016.5 | 993.4 | 998 | -21.5 | -2.1% | 1,761,300 |
| 2024/10/07 | 1,011.5 | 1,024 | 1,009 | 1,019.5 | +6 | +0.6% | 2,484,300 |
| 2024/10/04 | 981.1 | 1,015 | 980.8 | 1,013.5 | +31.8 | +3.2% | 3,334,400 |
| 2024/10/03 | 975 | 982.6 | 967.7 | 981.7 | +28.7 | +3% | 2,085,500 |
| 2024/10/02 | 956 | 970.7 | 950.6 | 953 | -18 | -1.9% | 1,673,900 |
| 2024/10/01 | 955 | 973 | 954.8 | 971 | +21.2 | +2.2% | 2,082,100 |
| 2024/09/30 | 922 | 952 | 922 | 949.8 | -13.9 | -1.4% | 2,584,800 |
| 2024/09/27 | 936.5 | 968 | 923 | 963.7 | +35.7 | +3.8% | 2,932,800 |
| 2024/09/26 | 917.2 | 928.4 | 911 | 928 | +23.9 | +2.6% | 1,898,000 |
| 2024/09/25 | 909.8 | 917.2 | 895.1 | 904.1 | -10.8 | -1.2% | 2,179,800 |
| 2024/09/24 | 924.5 | 932.6 | 914.2 | 914.9 | -5.7 | -0.6% | 1,683,000 |
| 2024/09/20 | 932.1 | 936 | 918.2 | 920.6 | -2.3 | -0.2% | 1,480,900 |
| 2024/09/19 | 927 | 931.4 | 911.1 | 922.9 | +4.6 | +0.5% | 1,967,500 |
| 2024/09/18 | 926.5 | 933.3 | 902.2 | 918.3 | -2.5 | -0.3% | 2,703,400 |
| 2024/09/17 | 885 | 928 | 884.1 | 920.8 | +35.8 | +4% | 3,616,000 |
| 2024/09/13 | 878 | 885.4 | 872.3 | 885 | -1.6 | -0.2% | 1,928,700 |
| 2024/09/12 | 894.8 | 900 | 878.4 | 886.6 | +6.8 | +0.8% | 1,355,800 |
| 2024/09/11 | 895.6 | 897 | 875 | 879.8 | -19.4 | -2.2% | 1,615,100 |
| 2024/09/10 | 897.3 | 913.7 | 896.1 | 899.2 | -6.8 | -0.8% | 1,614,500 |
| 2024/09/09 | 890.3 | 910.8 | 879.1 | 906 | -6.2 | -0.7% | 2,235,400 |
| 2024/09/06 | 925 | 931.2 | 910.3 | 912.2 | -9.3 | -1% | 1,968,100 |
| 2024/09/05 | 948.8 | 949.9 | 919 | 921.5 | -47.6 | -4.9% | 3,247,500 |
| 2024/09/04 | 959 | 981 | 954.9 | 969.1 | -12.9 | -1.3% | 2,843,700 |
| 2024/09/03 | 980 | 992.2 | 979.5 | 982 | -6.4 | -0.6% | 1,507,400 |
| 2024/09/02 | 999 | 999.8 | 978 | 988.4 | -10 | -1% | 1,925,000 |
| 2024/08/30 | 980 | 1,003.5 | 980 | 998.4 | +5.3 | +0.5% | 1,803,200 |
| 2024/08/29 | 991.9 | 994.7 | 978 | 993.1 | +0.5 | +0.1% | 1,990,300 |
| 2024/08/28 | 990.1 | 1,002.5 | 989.5 | 992.6 | +2.6 | +0.3% | 1,951,800 |
| 2024/08/27 | 992.9 | 999 | 975 | 990 | -2.8 | -0.3% | 2,170,600 |
| 2024/08/26 | 1,016 | 1,019 | 986.1 | 992.8 | -25.7 | -2.5% | 3,370,400 |
| 2024/08/23 | 982.3 | 1,039.5 | 981 | 1,018.5 | +66.2 | +7% | 10,078,100 |
| 2024/08/22 | 960.1 | 963 | 937.8 | 952.3 | +6.6 | +0.7% | 2,165,400 |
| 2024/08/21 | 947.8 | 958 | 929.1 | 945.7 | -15.5 | -1.6% | 3,079,400 |
| 2024/08/20 | 910 | 967 | 905.2 | 961.2 | +63.5 | +7.1% | 5,430,000 |
| 2024/08/19 | 906.2 | 918 | 895.9 | 897.7 | -8.8 | -1% | 2,480,500 |
| 2024/08/16 | 886.2 | 910 | 877.4 | 906.5 | +35.3 | +4.1% | 3,082,600 |
| 2024/08/15 | 882.9 | 892.6 | 867.8 | 871.2 | -8.7 | -1% | 2,646,600 |
| 2024/08/14 | 823 | 879.9 | 822.2 | 879.9 | +63.8 | +7.8% | 3,812,600 |
151～
200
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
