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 |
---|---|---|---|---|---|---|---|
2004/06/07 | 17,690 | 17,930 | 17,660 | 17,870 | +290 | +1.6% | 525,700 |
2004/06/04 | 17,430 | 17,580 | 17,400 | 17,580 | +190 | +1.1% | 792,800 |
2004/06/03 | 17,860 | 17,930 | 17,270 | 17,390 | -430 | -2.4% | 1,306,000 |
2004/06/02 | 18,000 | 18,030 | 17,800 | 17,820 | -520 | -2.8% | 1,431,200 |
2004/06/01 | 18,650 | 18,680 | 18,290 | 18,340 | -430 | -2.3% | 1,119,700 |
2004/05/31 | 18,680 | 18,770 | 18,450 | 18,770 | +60 | +0.3% | 439,100 |
2004/05/28 | 18,900 | 18,910 | 18,710 | 18,710 | -60 | -0.3% | 535,500 |
2004/05/27 | 18,700 | 18,830 | 18,550 | 18,770 | +110 | +0.6% | 308,700 |
2004/05/26 | 18,850 | 18,850 | 18,610 | 18,660 | +320 | +1.7% | 376,600 |
2004/05/25 | 18,600 | 18,600 | 18,300 | 18,340 | -370 | -2% | 318,500 |
2004/05/24 | 18,780 | 18,890 | 18,650 | 18,710 | -90 | -0.5% | 288,800 |
2004/05/21 | 18,400 | 18,810 | 18,330 | 18,800 | +640 | +3.5% | 446,400 |
2004/05/20 | 18,260 | 18,340 | 18,080 | 18,160 | -270 | -1.5% | 329,400 |
2004/05/19 | 18,240 | 18,500 | 17,900 | 18,430 | +100 | +0.5% | 501,900 |
2004/05/18 | 17,900 | 18,330 | 17,830 | 18,330 | +470 | +2.6% | 368,100 |
2004/05/17 | 18,060 | 18,150 | 17,750 | 17,860 | -480 | -2.6% | 575,600 |
2004/05/14 | 18,400 | 18,730 | 18,250 | 18,340 | -60 | -0.3% | 751,200 |
2004/05/13 | 18,700 | 18,900 | 18,260 | 18,400 | -600 | -3.2% | 577,500 |
2004/05/12 | 19,020 | 19,140 | 18,840 | 19,000 | +220 | +1.2% | 366,800 |
2004/05/11 | 18,590 | 19,050 | 18,510 | 18,780 | -10 | -0.1% | 478,800 |
2004/05/10 | 19,500 | 19,590 | 18,760 | 18,790 | -850 | -4.3% | 523,100 |
2004/05/07 | 19,530 | 19,900 | 19,500 | 19,640 | -40 | -0.2% | 339,400 |
2004/05/06 | 20,100 | 20,150 | 19,680 | 19,680 | -220 | -1.1% | 318,000 |
2004/04/30 | 19,600 | 19,970 | 19,530 | 19,900 | -100 | -0.5% | 660,500 |
2004/04/28 | 20,150 | 20,200 | 19,930 | 20,000 | -250 | -1.2% | 612,000 |
2004/04/27 | 20,400 | 20,400 | 20,150 | 20,250 | -250 | -1.2% | 464,800 |
2004/04/26 | 20,900 | 21,000 | 20,400 | 20,500 | -400 | -1.9% | 427,400 |
2004/04/23 | 20,500 | 20,950 | 20,400 | 20,900 | +550 | +2.7% | 686,500 |
2004/04/22 | 20,500 | 20,700 | 20,150 | 20,350 | +350 | +1.8% | 914,200 |
2004/04/21 | 20,150 | 20,400 | 19,900 | 20,000 | -250 | -1.2% | 1,200,700 |
2004/04/20 | 19,250 | 20,300 | 19,210 | 20,250 | +1,150 | +6% | 2,277,900 |
2004/04/19 | 19,200 | 19,250 | 18,810 | 19,100 | +60 | +0.3% | 620,900 |
2004/04/16 | 18,750 | 19,080 | 18,580 | 19,040 | +340 | +1.8% | 545,900 |
2004/04/15 | 18,940 | 19,100 | 18,590 | 18,700 | -170 | -0.9% | 709,300 |
2004/04/14 | 18,780 | 18,920 | 18,730 | 18,870 | +160 | +0.9% | 367,300 |
2004/04/13 | 18,840 | 18,880 | 18,700 | 18,710 | -40 | -0.2% | 329,700 |
2004/04/12 | 18,700 | 18,830 | 18,650 | 18,750 | +150 | +0.8% | 192,400 |
2004/04/09 | 18,610 | 18,740 | 18,530 | 18,600 | -250 | -1.3% | 395,000 |
2004/04/08 | 18,800 | 18,890 | 18,660 | 18,850 | +50 | +0.3% | 297,400 |
2004/04/07 | 18,700 | 18,840 | 18,690 | 18,800 | -60 | -0.3% | 407,500 |
2004/04/06 | 18,970 | 18,990 | 18,780 | 18,860 | -20 | -0.1% | 542,900 |
2004/04/05 | 18,720 | 18,900 | 18,650 | 18,880 | +460 | +2.5% | 465,900 |
2004/04/02 | 18,250 | 18,500 | 18,230 | 18,420 | ±0 | ±0% | 422,400 |
2004/04/01 | 18,600 | 18,690 | 18,250 | 18,420 | -170 | -0.9% | 455,600 |
2004/03/31 | 18,660 | 18,740 | 18,300 | 18,590 | -200 | -1.1% | 311,200 |
2004/03/30 | 19,000 | 19,020 | 18,620 | 18,790 | -90 | -0.5% | 371,900 |
2004/03/29 | 18,900 | 19,000 | 18,830 | 18,880 | +130 | +0.7% | 527,700 |
2004/03/26 | 18,550 | 18,800 | 18,450 | 18,750 | +470 | +2.6% | 597,700 |
2004/03/25 | 17,980 | 18,280 | 17,940 | 18,280 | +300 | +1.7% | 521,200 |
2004/03/24 | 17,980 | 18,030 | 17,880 | 17,980 | -50 | -0.3% | 330,100 |
5001~
5050
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