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 |
---|---|---|---|---|---|---|---|
2004/06/24 | 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 |
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 |
5001~
5050
件表示中 / 6840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 | 101,500円 | -9.6% | - | 0.00% | 131.82倍 | 5.07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 |
アズビル | 124,500円 | +3.5% | +2.6% | 1.77% | 17.30倍 | 2.89倍 |
|
制御・自動化機器大手。エネルギー管理サービス(BEMS)武器に補修需要狙う。海外拡大中 |
イビデン | 478,600円 | -0.1% | -21.8% | 0.84% | 27.87倍 | 1.36倍 |
|
インテル向けICパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
ヒロセ電 | 1,810,500円 | +10.0% | +5.8% | 2.71% | 20.42倍 | 1.66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 | 200,300円 | -4.0% | -27.3% | 2.80% | 18.92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 |
市場注目の銘柄
チャート関連のコラム