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 |
---|---|---|---|---|---|---|---|
2004/03/23 | 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 |
2004/01/29 | 18,750 | 19,230 | 18,720 | 19,230 | +180 | +0.9% | 470,700 |
2004/01/28 | 19,200 | 19,280 | 18,860 | 19,050 | -340 | -1.8% | 549,300 |
2004/01/27 | 19,400 | 19,580 | 19,320 | 19,390 | +230 | +1.2% | 855,000 |
2004/01/26 | 19,400 | 19,400 | 19,050 | 19,160 | -270 | -1.4% | 316,400 |
2004/01/23 | 19,250 | 19,450 | 19,190 | 19,430 | +70 | +0.4% | 467,200 |
2004/01/22 | 19,380 | 19,450 | 19,280 | 19,360 | +20 | +0.1% | 581,400 |
2004/01/21 | 19,190 | 19,470 | 19,060 | 19,340 | +110 | +0.6% | 591,900 |
2004/01/20 | 19,420 | 19,500 | 19,060 | 19,230 | -180 | -0.9% | 693,400 |
2004/01/19 | 19,250 | 19,480 | 19,220 | 19,410 | +410 | +2.2% | 1,153,700 |
2004/01/16 | 18,720 | 19,000 | 18,670 | 19,000 | +330 | +1.8% | 1,073,900 |
2004/01/15 | 18,790 | 18,930 | 18,560 | 18,670 | +120 | +0.6% | 1,547,700 |
2004/01/14 | 18,280 | 18,740 | 18,270 | 18,550 | +310 | +1.7% | 1,478,500 |
2004/01/13 | 18,170 | 18,260 | 18,080 | 18,240 | +250 | +1.4% | 915,600 |
5051~
5100
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