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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 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 |
2004/03/23 | 17,840 | 18,130 | 17,820 | 18,030 | +10 | +0.1% | 271,200 |
2004/03/22 | 17,900 | 18,100 | 17,840 | 18,020 | +90 | +0.5% | 293,300 |
2004/03/19 | 17,980 | 18,070 | 17,930 | 17,930 | -120 | -0.7% | 391,000 |
2004/03/18 | 18,300 | 18,350 | 18,020 | 18,050 | -10 | -0.1% | 312,100 |
2004/03/17 | 17,950 | 18,160 | 17,950 | 18,060 | +170 | +1% | 282,400 |
2004/03/16 | 18,000 | 18,070 | 17,870 | 17,890 | -360 | -2% | 468,300 |
2004/03/15 | 18,300 | 18,340 | 18,220 | 18,250 | +100 | +0.6% | 332,600 |
2004/03/12 | 17,890 | 18,280 | 17,870 | 18,150 | +70 | +0.4% | 727,400 |
2004/03/11 | 18,100 | 18,190 | 18,040 | 18,080 | -220 | -1.2% | 386,600 |
2004/03/10 | 18,610 | 18,610 | 18,200 | 18,300 | -300 | -1.6% | 379,400 |
2004/03/09 | 18,510 | 18,600 | 18,410 | 18,600 | -200 | -1.1% | 400,500 |
2004/03/08 | 18,800 | 18,890 | 18,700 | 18,800 | +110 | +0.6% | 397,200 |
2004/03/05 | 18,750 | 18,760 | 18,450 | 18,690 | +80 | +0.4% | 492,200 |
2004/03/04 | 18,590 | 18,800 | 18,580 | 18,610 | +30 | +0.2% | 519,800 |
2004/03/03 | 18,740 | 18,770 | 18,540 | 18,580 | -160 | -0.9% | 456,800 |
2004/03/02 | 18,750 | 18,780 | 18,500 | 18,740 | +190 | +1% | 480,000 |
2004/03/01 | 18,300 | 18,550 | 18,230 | 18,550 | +430 | +2.4% | 557,700 |
2004/02/27 | 18,000 | 18,290 | 17,950 | 18,120 | +260 | +1.5% | 476,200 |
2004/02/26 | 17,650 | 17,860 | 17,620 | 17,860 | +300 | +1.7% | 394,400 |
2004/02/25 | 17,790 | 17,830 | 17,510 | 17,560 | -420 | -2.3% | 675,300 |
2004/02/24 | 18,310 | 18,310 | 17,950 | 17,980 | -410 | -2.2% | 450,000 |
2004/02/23 | 18,240 | 18,570 | 18,240 | 18,390 | +260 | +1.4% | 461,000 |
2004/02/20 | 17,950 | 18,180 | 17,910 | 18,130 | +260 | +1.5% | 566,200 |
2004/02/19 | 18,090 | 18,090 | 17,830 | 17,870 | +30 | +0.2% | 551,100 |
2004/02/18 | 18,250 | 18,250 | 17,830 | 17,840 | -360 | -2% | 453,500 |
2004/02/17 | 17,770 | 18,280 | 17,640 | 18,200 | +670 | +3.8% | 714,200 |
2004/02/16 | 17,680 | 17,710 | 17,510 | 17,530 | -80 | -0.5% | 525,300 |
2004/02/13 | 17,510 | 17,720 | 17,470 | 17,610 | +110 | +0.6% | 565,200 |
2004/02/12 | 17,840 | 17,990 | 17,500 | 17,500 | -330 | -1.9% | 606,500 |
2004/02/10 | 17,870 | 17,950 | 17,570 | 17,830 | -370 | -2% | 969,900 |
2004/02/09 | 18,600 | 18,670 | 18,100 | 18,200 | -180 | -1% | 558,900 |
2004/02/06 | 18,150 | 18,380 | 18,050 | 18,380 | +530 | +3% | 582,500 |
2004/02/05 | 17,630 | 18,000 | 17,630 | 17,850 | +90 | +0.5% | 607,400 |
2004/02/04 | 18,000 | 18,140 | 17,600 | 17,760 | -580 | -3.2% | 1,182,900 |
2004/02/03 | 18,660 | 18,660 | 18,300 | 18,340 | -620 | -3.3% | 933,800 |
2004/02/02 | 19,200 | 19,370 | 18,950 | 18,960 | -80 | -0.4% | 596,000 |
2004/01/30 | 19,250 | 19,300 | 18,920 | 19,040 | -190 | -1% | 479,700 |
5051~
5100
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