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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 934 | 938 | 923.2 | 930.4 | +9.3 | +1% | 1,301,700 |
| 2025/02/03 | 920 | 922.4 | 909.1 | 921.1 | -13.5 | -1.4% | 2,216,300 |
| 2025/01/31 | 960.4 | 965.4 | 931.2 | 934.6 | -32.3 | -3.3% | 2,051,800 |
| 2025/01/30 | 949.5 | 972 | 941.4 | 966.9 | +17.2 | +1.8% | 1,688,100 |
| 2025/01/29 | 949 | 957.8 | 944.1 | 949.7 | +5.5 | +0.6% | 1,498,900 |
| 2025/01/28 | 936.4 | 958 | 929.6 | 944.2 | -7.2 | -0.8% | 1,723,400 |
| 2025/01/27 | 934.6 | 962 | 934.5 | 951.4 | +30 | +3.3% | 2,313,600 |
| 2025/01/24 | 930.3 | 934.5 | 919 | 921.4 | -4.6 | -0.5% | 1,151,200 |
| 2025/01/23 | 906 | 935.1 | 896.1 | 926 | +14.3 | +1.6% | 2,099,400 |
| 2025/01/22 | 910.1 | 914.1 | 907 | 911.7 | +2.1 | +0.2% | 980,100 |
| 2025/01/21 | 910 | 910 | 898.4 | 909.6 | +7.7 | +0.9% | 844,700 |
| 2025/01/20 | 905 | 908.4 | 900.4 | 901.9 | +1.9 | +0.2% | 1,162,000 |
| 2025/01/17 | 901.5 | 903.7 | 888.7 | 900 | -10.2 | -1.1% | 1,555,200 |
| 2025/01/16 | 919.7 | 923 | 905.5 | 910.2 | -3.9 | -0.4% | 1,252,600 |
| 2025/01/15 | 923 | 931 | 910.4 | 914.1 | -9.5 | -1% | 1,185,400 |
| 2025/01/14 | 935 | 936.6 | 915.8 | 923.6 | -16.9 | -1.8% | 2,092,200 |
| 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 |
151～
200
件表示中 / 7037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 | 86,000円 | -13.4% | +52.9% | 0.00% | 17.45倍 | 3.64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 | 224,900円 | -4.0% | -16.6% | 2.49% | 27.85倍 | 1.00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 |
| ブラザー | 264,000円 | -0.2% | +0.4% | 3.79% | 12.13倍 | 0.96倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
| ソシオネクスト | 298,300円 | -7.2% | -44.3% | 1.68% | 49.77倍 | 3.81倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 堀場製 | 1,235,500円 | +5.6% | +3.6% | 2.35% | 14.41倍 | 1.66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
