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 |
---|---|---|---|---|---|---|---|
2004/01/09 | 17,980 | 18,030 | 17,850 | 17,990 | +210 | +1.2% | 1,010,300 |
2004/01/08 | 17,310 | 17,830 | 17,300 | 17,780 | +470 | +2.7% | 918,500 |
2004/01/07 | 17,440 | 17,450 | 17,200 | 17,310 | -90 | -0.5% | 286,500 |
2004/01/06 | 17,310 | 17,450 | 17,220 | 17,400 | +370 | +2.2% | 756,200 |
2004/01/05 | 17,140 | 17,180 | 16,900 | 17,030 | +120 | +0.7% | 220,800 |
2003/12/30 | 16,820 | 16,950 | 16,820 | 16,910 | +180 | +1.1% | 209,200 |
2003/12/29 | 16,720 | 16,790 | 16,650 | 16,730 | +260 | +1.6% | 348,300 |
2003/12/26 | 16,470 | 16,480 | 16,370 | 16,470 | ±0 | ±0% | 186,500 |
2003/12/25 | 16,450 | 16,530 | 16,290 | 16,470 | -10 | -0.1% | 222,100 |
2003/12/24 | 16,510 | 16,540 | 16,400 | 16,480 | -30 | -0.2% | 241,600 |
2003/12/22 | 16,390 | 16,550 | 16,320 | 16,510 | +380 | +2.4% | 350,900 |
2003/12/19 | 16,170 | 16,260 | 16,100 | 16,130 | +50 | +0.3% | 360,800 |
2003/12/18 | 16,030 | 16,170 | 16,030 | 16,080 | -170 | -1% | 331,800 |
2003/12/17 | 16,440 | 16,490 | 16,140 | 16,250 | -310 | -1.9% | 385,300 |
2003/12/16 | 16,330 | 16,560 | 16,310 | 16,560 | -270 | -1.6% | 217,700 |
2003/12/15 | 16,670 | 16,830 | 16,600 | 16,830 | +460 | +2.8% | 562,800 |
2003/12/12 | 16,600 | 16,600 | 16,260 | 16,370 | -30 | -0.2% | 518,700 |
2003/12/11 | 16,300 | 16,480 | 16,200 | 16,400 | +300 | +1.9% | 438,700 |
2003/12/10 | 16,240 | 16,240 | 15,890 | 16,100 | -140 | -0.9% | 417,900 |
2003/12/09 | 16,170 | 16,280 | 15,980 | 16,240 | +270 | +1.7% | 258,900 |
2003/12/08 | 16,050 | 16,140 | 15,930 | 15,970 | -300 | -1.8% | 404,900 |
2003/12/05 | 16,570 | 16,650 | 16,220 | 16,270 | -300 | -1.8% | 311,300 |
2003/12/04 | 16,680 | 16,700 | 16,520 | 16,570 | -90 | -0.5% | 369,200 |
2003/12/03 | 16,660 | 16,760 | 16,530 | 16,660 | -10 | -0.1% | 430,600 |
2003/12/02 | 16,850 | 16,940 | 16,450 | 16,670 | -110 | -0.7% | 527,600 |
2003/12/01 | 16,390 | 16,780 | 16,240 | 16,780 | +390 | +2.4% | 589,700 |
2003/11/28 | 16,540 | 16,540 | 16,330 | 16,390 | -110 | -0.7% | 427,000 |
2003/11/27 | 16,400 | 16,500 | 16,260 | 16,500 | -210 | -1.3% | 907,400 |
2003/11/26 | 16,700 | 16,790 | 16,600 | 16,710 | -10 | -0.1% | 303,000 |
2003/11/25 | 16,950 | 16,970 | 16,500 | 16,720 | +570 | +3.5% | 402,100 |
2003/11/21 | 16,100 | 16,300 | 16,050 | 16,150 | +70 | +0.4% | 327,600 |
2003/11/20 | 16,020 | 16,100 | 15,950 | 16,080 | +130 | +0.8% | 419,200 |
2003/11/19 | 16,080 | 16,080 | 15,920 | 15,950 | -200 | -1.2% | 502,400 |
2003/11/18 | 15,970 | 16,150 | 15,890 | 16,150 | -120 | -0.7% | 810,200 |
2003/11/17 | 16,850 | 16,870 | 16,270 | 16,270 | -830 | -4.9% | 384,700 |
2003/11/14 | 17,430 | 17,480 | 17,050 | 17,100 | -310 | -1.8% | 312,200 |
2003/11/13 | 17,320 | 17,550 | 17,250 | 17,410 | +200 | +1.2% | 285,600 |
2003/11/12 | 17,380 | 17,400 | 17,050 | 17,210 | +10 | +0.1% | 264,200 |
2003/11/11 | 17,500 | 17,510 | 17,050 | 17,200 | -500 | -2.8% | 318,300 |
2003/11/10 | 17,800 | 17,900 | 17,630 | 17,700 | -120 | -0.7% | 228,600 |
2003/11/07 | 17,750 | 17,860 | 17,520 | 17,820 | +450 | +2.6% | 440,500 |
2003/11/06 | 17,860 | 17,860 | 17,370 | 17,370 | -490 | -2.7% | 388,100 |
2003/11/05 | 17,780 | 17,880 | 17,400 | 17,860 | +110 | +0.6% | 396,400 |
2003/11/04 | 17,900 | 17,900 | 17,660 | 17,750 | +440 | +2.5% | 488,200 |
2003/10/31 | 17,500 | 17,670 | 17,310 | 17,310 | -110 | -0.6% | 271,800 |
2003/10/30 | 17,290 | 17,670 | 17,230 | 17,420 | -470 | -2.6% | 759,400 |
2003/10/29 | 17,900 | 17,980 | 17,530 | 17,890 | +540 | +3.1% | 718,200 |
2003/10/28 | 17,200 | 17,500 | 17,170 | 17,350 | +80 | +0.5% | 355,900 |
2003/10/27 | 17,370 | 17,500 | 17,230 | 17,270 | +200 | +1.2% | 220,400 |
2003/10/24 | 17,330 | 17,620 | 16,950 | 17,070 | +40 | +0.2% | 420,700 |
5101~
5150
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