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 |
---|---|---|---|---|---|---|---|
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 |
2003/10/23 | 17,140 | 17,600 | 16,900 | 17,030 | -1,010 | -5.6% | 651,600 |
2003/10/22 | 18,200 | 18,200 | 17,810 | 18,040 | -160 | -0.9% | 644,700 |
2003/10/21 | 18,060 | 18,330 | 17,850 | 18,200 | +740 | +4.2% | 1,572,700 |
2003/10/20 | 17,350 | 17,560 | 17,350 | 17,460 | -90 | -0.5% | 421,600 |
2003/10/17 | 17,180 | 17,640 | 17,140 | 17,550 | +460 | +2.7% | 665,100 |
2003/10/16 | 17,090 | 17,100 | 16,890 | 17,090 | +90 | +0.5% | 329,900 |
2003/10/15 | 17,000 | 17,120 | 16,820 | 17,000 | +200 | +1.2% | 632,400 |
2003/10/14 | 16,800 | 16,900 | 16,720 | 16,800 | +280 | +1.7% | 377,300 |
2003/10/10 | 16,300 | 16,660 | 16,270 | 16,520 | +520 | +3.3% | 520,600 |
2003/10/09 | 16,030 | 16,130 | 16,000 | 16,000 | -200 | -1.2% | 579,400 |
2003/10/08 | 16,490 | 16,600 | 16,080 | 16,200 | -430 | -2.6% | 342,100 |
2003/10/07 | 16,620 | 16,700 | 16,440 | 16,630 | +40 | +0.2% | 314,300 |
2003/10/06 | 16,870 | 16,960 | 16,500 | 16,590 | -40 | -0.2% | 510,700 |
2003/10/03 | 16,600 | 16,680 | 16,470 | 16,630 | +370 | +2.3% | 442,600 |
2003/10/02 | 16,700 | 16,790 | 16,120 | 16,260 | -50 | -0.3% | 530,300 |
2003/10/01 | 16,300 | 16,440 | 16,040 | 16,310 | -40 | -0.2% | 332,900 |
2003/09/30 | 16,400 | 16,460 | 16,220 | 16,350 | +290 | +1.8% | 382,700 |
2003/09/29 | 16,140 | 16,140 | 15,940 | 16,060 | +110 | +0.7% | 490,100 |
2003/09/26 | 15,670 | 16,040 | 15,610 | 15,950 | +150 | +0.9% | 605,900 |
2003/09/25 | 15,600 | 15,800 | 15,510 | 15,800 | -50 | -0.3% | 410,900 |
2003/09/24 | 15,930 | 16,150 | 15,610 | 15,850 | +170 | +1.1% | 756,000 |
2003/09/22 | 16,540 | 16,540 | 15,600 | 15,680 | -860 | -5.2% | 744,700 |
2003/09/19 | 16,880 | 16,920 | 16,500 | 16,540 | -290 | -1.7% | 543,900 |
2003/09/18 | 16,890 | 17,000 | 16,750 | 16,830 | -120 | -0.7% | 433,800 |
2003/09/17 | 17,100 | 17,230 | 16,830 | 16,950 | +150 | +0.9% | 498,600 |
2003/09/16 | 16,800 | 16,850 | 16,710 | 16,800 | ±0 | ±0% | 393,900 |
2003/09/12 | 16,830 | 16,970 | 16,700 | 16,800 | -30 | -0.2% | 767,900 |
2003/09/11 | 16,990 | 17,070 | 16,710 | 16,830 | -470 | -2.7% | 583,200 |
2003/09/10 | 17,500 | 17,590 | 17,230 | 17,300 | -380 | -2.1% | 562,300 |
2003/09/09 | 17,560 | 17,820 | 17,520 | 17,680 | +180 | +1% | 516,600 |
2003/09/08 | 17,500 | 17,680 | 17,460 | 17,500 | -180 | -1% | 236,200 |
2003/09/05 | 17,750 | 17,750 | 17,530 | 17,680 | +180 | +1% | 258,700 |
2003/09/04 | 17,950 | 17,990 | 17,500 | 17,500 | -300 | -1.7% | 440,800 |
2003/09/03 | 18,000 | 18,070 | 17,620 | 17,800 | -90 | -0.5% | 498,200 |
2003/09/02 | 17,990 | 17,990 | 17,710 | 17,890 | -110 | -0.6% | 346,900 |
2003/09/01 | 17,740 | 18,000 | 17,660 | 18,000 | +500 | +2.9% | 473,100 |
2003/08/29 | 17,400 | 17,540 | 17,260 | 17,500 | +290 | +1.7% | 218,700 |
5151~
5200
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 | 100,500円 | -9.6% | - | 0.00% | 130.52倍 | 5.02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 | 124,900円 | +3.5% | +2.6% | 1.76% | 17.36倍 | 2.90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 | 480,400円 | -0.1% | -21.8% | 0.83% | 27.97倍 | 1.37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 | 1,804,500円 | +10.0% | +5.8% | 2.72% | 20.35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 | 201,500円 | -4.0% | -27.3% | 2.78% | 19.03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