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 |
---|---|---|---|---|---|---|---|
2004/08/17 | 14,860 | 14,940 | 14,810 | 14,850 | +230 | +1.6% | 344,700 |
2004/08/16 | 14,640 | 14,710 | 14,460 | 14,620 | -30 | -0.2% | 463,200 |
2004/08/13 | 14,830 | 14,870 | 14,650 | 14,650 | -310 | -2.1% | 494,300 |
2004/08/12 | 15,120 | 15,180 | 14,920 | 14,960 | -200 | -1.3% | 355,200 |
2004/08/11 | 15,070 | 15,240 | 15,000 | 15,160 | +290 | +2% | 655,200 |
2004/08/10 | 14,910 | 15,050 | 14,820 | 14,870 | -200 | -1.3% | 1,033,600 |
2004/08/09 | 14,940 | 15,090 | 14,900 | 15,070 | -470 | -3% | 1,136,300 |
2004/08/06 | 15,770 | 15,780 | 15,400 | 15,540 | -370 | -2.3% | 752,600 |
2004/08/05 | 15,900 | 16,020 | 15,850 | 15,910 | +10 | +0.1% | 236,900 |
2004/08/04 | 16,040 | 16,050 | 15,810 | 15,900 | -210 | -1.3% | 334,700 |
2004/08/03 | 16,130 | 16,180 | 16,020 | 16,110 | -10 | -0.1% | 250,700 |
2004/08/02 | 16,180 | 16,200 | 16,020 | 16,120 | +30 | +0.2% | 303,100 |
2004/07/30 | 16,100 | 16,180 | 16,050 | 16,090 | +230 | +1.5% | 536,600 |
2004/07/29 | 16,100 | 16,150 | 15,810 | 15,860 | -410 | -2.5% | 638,100 |
2004/07/28 | 16,100 | 16,370 | 16,070 | 16,270 | +330 | +2.1% | 450,500 |
2004/07/27 | 16,050 | 16,150 | 15,920 | 15,940 | -130 | -0.8% | 467,000 |
2004/07/26 | 16,000 | 16,150 | 15,870 | 16,070 | +170 | +1.1% | 485,000 |
2004/07/23 | 16,020 | 16,030 | 15,830 | 15,900 | -110 | -0.7% | 622,000 |
2004/07/22 | 16,090 | 16,090 | 15,920 | 16,010 | -380 | -2.3% | 617,500 |
2004/07/21 | 16,230 | 16,420 | 16,170 | 16,390 | +330 | +2.1% | 474,700 |
2004/07/20 | 16,190 | 16,230 | 16,010 | 16,060 | -360 | -2.2% | 619,700 |
2004/07/16 | 16,060 | 16,510 | 16,050 | 16,420 | +200 | +1.2% | 639,100 |
2004/07/15 | 16,320 | 16,410 | 16,070 | 16,220 | -90 | -0.6% | 806,800 |
2004/07/14 | 16,600 | 16,650 | 16,260 | 16,310 | -380 | -2.3% | 677,300 |
2004/07/13 | 16,920 | 16,920 | 16,680 | 16,690 | -150 | -0.9% | 332,700 |
2004/07/12 | 16,900 | 16,960 | 16,800 | 16,840 | +180 | +1.1% | 349,800 |
2004/07/09 | 16,710 | 16,790 | 16,630 | 16,660 | ±0 | ±0% | 422,500 |
2004/07/08 | 16,740 | 16,840 | 16,640 | 16,660 | +60 | +0.4% | 434,100 |
2004/07/07 | 16,710 | 16,770 | 16,600 | 16,600 | -340 | -2% | 684,800 |
2004/07/06 | 17,020 | 17,250 | 16,940 | 16,940 | +10 | +0.1% | 236,900 |
2004/07/05 | 16,980 | 17,050 | 16,830 | 16,930 | -320 | -1.9% | 490,700 |
2004/07/02 | 17,300 | 17,320 | 17,120 | 17,250 | -320 | -1.8% | 531,200 |
2004/07/01 | 17,500 | 17,670 | 17,500 | 17,570 | +140 | +0.8% | 489,100 |
2004/06/30 | 17,460 | 17,470 | 17,320 | 17,430 | -30 | -0.2% | 445,000 |
2004/06/29 | 17,550 | 17,550 | 17,380 | 17,460 | -40 | -0.2% | 423,400 |
2004/06/28 | 17,600 | 17,720 | 17,450 | 17,500 | +80 | +0.5% | 586,300 |
2004/06/25 | 17,500 | 17,500 | 17,310 | 17,420 | +50 | +0.3% | 522,500 |
2004/06/24 | 17,150 | 17,430 | 17,090 | 17,370 | +610 | +3.6% | 1,161,800 |
2004/06/23 | 16,750 | 16,840 | 16,640 | 16,760 | +310 | +1.9% | 1,037,300 |
2004/06/22 | 16,640 | 16,650 | 16,290 | 16,450 | -190 | -1.1% | 1,097,400 |
2004/06/21 | 16,700 | 16,820 | 16,580 | 16,640 | +60 | +0.4% | 757,100 |
2004/06/18 | 16,960 | 16,960 | 16,530 | 16,580 | -450 | -2.6% | 1,108,800 |
2004/06/17 | 17,160 | 17,220 | 17,000 | 17,030 | -80 | -0.5% | 636,100 |
2004/06/16 | 17,420 | 17,430 | 17,080 | 17,110 | -40 | -0.2% | 648,300 |
2004/06/15 | 17,000 | 17,260 | 16,820 | 17,150 | +60 | +0.4% | 1,107,400 |
2004/06/14 | 17,550 | 17,550 | 17,000 | 17,090 | -260 | -1.5% | 1,007,900 |
2004/06/11 | 17,300 | 17,550 | 17,300 | 17,350 | -350 | -2% | 1,336,000 |
2004/06/10 | 17,630 | 17,920 | 17,620 | 17,700 | +40 | +0.2% | 444,600 |
2004/06/09 | 17,800 | 17,920 | 17,630 | 17,660 | -370 | -2.1% | 520,300 |
2004/06/08 | 18,170 | 18,180 | 17,920 | 18,030 | +160 | +0.9% | 435,800 |
4951~
5000
件表示中 / 6827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 | 93,100円 | -9.6% | - | 0.00% | 120.91倍 | 4.24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 |
ヒロセ電 | 1,755,000円 | +10.0% | +5.8% | 2.79% | 19.79倍 | 1.60倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
小糸製 | 197,600円 | -4.0% | -27.3% | 2.83% | 18.84倍 | 0.94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 |
ソシオネクスト | 248,000円 | -9.6% | -27.3% | 2.02% | 22.82倍 | 3.23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 |
スタンレ電 | 261,700円 | +5.8% | +16.9% | 2.45% | 13.26倍 | 0.84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