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 |
---|---|---|---|---|---|---|---|
2004/01/29 | 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 |
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 |
5101~
5150
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 | 101,700円 | -9.6% | - | 0.00% | 132.08倍 | 5.08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 | 124,200円 | +3.5% | +2.6% | 1.77% | 17.26倍 | 2.88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 | 475,000円 | -0.1% | -21.8% | 0.84% | 27.66倍 | 1.35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 | 1,807,000円 | +10.0% | +5.8% | 2.71% | 20.38倍 | 1.65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 | 200,000円 | -4.0% | -27.3% | 2.80% | 18.89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