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 |
---|---|---|---|---|---|---|---|
2003/08/28 | 17,260 | 17,380 | 17,180 | 17,210 | -20 | -0.1% | 257,700 |
2003/08/27 | 17,230 | 17,400 | 17,180 | 17,230 | -190 | -1.1% | 278,100 |
2003/08/26 | 17,130 | 17,440 | 17,090 | 17,420 | +120 | +0.7% | 245,500 |
2003/08/25 | 17,500 | 17,620 | 17,230 | 17,300 | -350 | -2% | 256,000 |
2003/08/22 | 17,840 | 17,840 | 17,500 | 17,650 | -250 | -1.4% | 248,300 |
2003/08/21 | 17,900 | 17,980 | 17,770 | 17,900 | -10 | -0.1% | 308,200 |
2003/08/20 | 17,910 | 17,940 | 17,700 | 17,910 | +10 | +0.1% | 392,300 |
2003/08/19 | 17,700 | 17,920 | 17,680 | 17,900 | +400 | +2.3% | 704,900 |
2003/08/18 | 17,510 | 17,680 | 17,430 | 17,500 | +120 | +0.7% | 382,500 |
2003/08/15 | 17,500 | 17,600 | 17,320 | 17,380 | ±0 | ±0% | 388,700 |
2003/08/14 | 17,130 | 17,450 | 17,020 | 17,380 | +350 | +2.1% | 463,300 |
2003/08/13 | 16,920 | 17,130 | 16,920 | 17,030 | +80 | +0.5% | 261,500 |
2003/08/12 | 16,980 | 16,990 | 16,830 | 16,950 | +30 | +0.2% | 170,000 |
2003/08/11 | 16,940 | 17,000 | 16,810 | 16,920 | +130 | +0.8% | 152,800 |
2003/08/08 | 16,750 | 16,940 | 16,590 | 16,790 | +320 | +1.9% | 531,500 |
2003/08/07 | 16,210 | 16,560 | 16,140 | 16,470 | +260 | +1.6% | 398,400 |
2003/08/06 | 16,400 | 16,480 | 16,110 | 16,210 | -790 | -4.6% | 728,500 |
2003/08/05 | 17,000 | 17,010 | 16,800 | 17,000 | -10 | -0.1% | 346,300 |
2003/08/04 | 17,000 | 17,220 | 16,920 | 17,010 | -140 | -0.8% | 328,200 |
2003/08/01 | 17,400 | 17,400 | 16,950 | 17,150 | +100 | +0.6% | 478,100 |
2003/07/31 | 17,050 | 17,060 | 16,590 | 17,050 | -60 | -0.4% | 479,700 |
2003/07/30 | 17,380 | 17,480 | 17,080 | 17,110 | -440 | -2.5% | 444,300 |
2003/07/29 | 17,430 | 17,690 | 17,360 | 17,550 | +250 | +1.4% | 687,100 |
2003/07/28 | 17,180 | 17,300 | 17,070 | 17,300 | +330 | +1.9% | 303,200 |
2003/07/25 | 17,000 | 17,080 | 16,730 | 16,970 | +210 | +1.3% | 487,100 |
2003/07/24 | 16,810 | 17,080 | 16,630 | 16,760 | -50 | -0.3% | 259,500 |
2003/07/23 | 16,740 | 16,920 | 16,500 | 16,810 | +670 | +4.2% | 490,400 |
2003/07/22 | 15,850 | 16,260 | 15,830 | 16,140 | +140 | +0.9% | 265,900 |
2003/07/18 | 15,990 | 16,150 | 15,920 | 16,000 | -130 | -0.8% | 420,000 |
2003/07/17 | 16,610 | 16,620 | 16,130 | 16,130 | -860 | -5.1% | 350,000 |
2003/07/16 | 17,150 | 17,160 | 16,900 | 16,990 | -100 | -0.6% | 390,600 |
2003/07/15 | 16,900 | 17,190 | 16,890 | 17,090 | +250 | +1.5% | 561,600 |
2003/07/14 | 16,320 | 16,840 | 16,200 | 16,840 | +580 | +3.6% | 322,000 |
2003/07/11 | 16,340 | 16,500 | 16,200 | 16,260 | -680 | -4% | 520,900 |
2003/07/10 | 16,710 | 17,260 | 16,660 | 16,940 | -20 | -0.1% | 395,000 |
2003/07/09 | 17,050 | 17,280 | 16,780 | 16,960 | -390 | -2.2% | 443,800 |
2003/07/08 | 17,960 | 17,970 | 17,180 | 17,350 | +70 | +0.4% | 877,400 |
2003/07/07 | 16,430 | 17,380 | 16,370 | 17,280 | +850 | +5.2% | 822,000 |
2003/07/04 | 16,200 | 16,730 | 16,160 | 16,430 | -310 | -1.9% | 355,500 |
2003/07/03 | 17,000 | 17,120 | 16,360 | 16,740 | +380 | +2.3% | 698,000 |
2003/07/02 | 16,100 | 16,530 | 16,020 | 16,360 | +500 | +3.2% | 658,700 |
2003/07/01 | 15,470 | 15,880 | 15,400 | 15,860 | +450 | +2.9% | 423,700 |
2003/06/30 | 15,340 | 15,530 | 15,270 | 15,410 | +150 | +1% | 398,200 |
2003/06/27 | 15,250 | 15,320 | 15,070 | 15,260 | +360 | +2.4% | 489,700 |
2003/06/26 | 14,780 | 14,920 | 14,710 | 14,900 | +280 | +1.9% | 376,600 |
2003/06/25 | 14,520 | 14,750 | 14,510 | 14,620 | +60 | +0.4% | 225,300 |
2003/06/24 | 14,600 | 14,650 | 14,480 | 14,560 | -240 | -1.6% | 377,000 |
2003/06/23 | 14,900 | 15,000 | 14,750 | 14,800 | -100 | -0.7% | 201,900 |
2003/06/20 | 14,730 | 15,000 | 14,730 | 14,900 | -130 | -0.9% | 235,100 |
2003/06/19 | 15,110 | 15,150 | 14,970 | 15,030 | -150 | -1% | 223,700 |
5201~
5250
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 | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 | 1,782,000円 | +10.0% | +5.8% | 2.75% | 20.10倍 | 1.63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 | 198,800円 | -4.0% | -27.3% | 2.82% | 18.78倍 | 0.93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