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 |
---|---|---|---|---|---|---|---|
2003/04/07 | 12,440 | 12,780 | 12,360 | 12,780 | +510 | +4.2% | 435,500 |
2003/04/04 | 12,230 | 12,380 | 12,080 | 12,270 | +230 | +1.9% | 289,600 |
2003/04/03 | 12,390 | 12,390 | 11,920 | 12,040 | -130 | -1.1% | 348,600 |
2003/04/02 | 12,100 | 12,180 | 11,880 | 12,170 | +250 | +2.1% | 250,600 |
2003/04/01 | 11,700 | 12,030 | 11,630 | 11,920 | +220 | +1.9% | 412,700 |
2003/03/31 | 11,950 | 11,970 | 11,610 | 11,700 | -490 | -4% | 346,000 |
2003/03/28 | 12,290 | 12,450 | 12,120 | 12,190 | -270 | -2.2% | 269,200 |
2003/03/27 | 12,510 | 12,620 | 12,360 | 12,460 | -250 | -2% | 375,500 |
2003/03/26 | 12,680 | 12,780 | 12,580 | 12,710 | +160 | +1.3% | 299,200 |
2003/03/25 | 12,800 | 12,840 | 12,550 | 12,550 | -390 | -3% | 327,000 |
2003/03/24 | 12,990 | 13,030 | 12,780 | 12,940 | +350 | +2.8% | 520,200 |
2003/03/20 | 12,690 | 12,720 | 12,580 | 12,590 | +100 | +0.8% | 319,600 |
2003/03/19 | 12,390 | 12,530 | 12,120 | 12,490 | +50 | +0.4% | 191,500 |
2003/03/18 | 12,460 | 12,620 | 12,350 | 12,440 | +340 | +2.8% | 330,200 |
2003/03/17 | 12,200 | 12,300 | 11,990 | 12,100 | -300 | -2.4% | 244,100 |
2003/03/14 | 12,650 | 12,650 | 12,330 | 12,400 | +350 | +2.9% | 746,200 |
2003/03/13 | 12,250 | 12,290 | 11,950 | 12,050 | -10 | -0.1% | 286,600 |
2003/03/12 | 12,020 | 12,170 | 11,910 | 12,060 | +60 | +0.5% | 451,000 |
2003/03/11 | 12,300 | 12,450 | 11,910 | 12,000 | -500 | -4% | 546,200 |
2003/03/10 | 12,580 | 12,690 | 12,430 | 12,500 | -280 | -2.2% | 339,200 |
2003/03/07 | 12,900 | 13,050 | 12,780 | 12,780 | -220 | -1.7% | 358,000 |
2003/03/06 | 12,950 | 13,060 | 12,950 | 13,000 | -30 | -0.2% | 265,900 |
2003/03/05 | 13,100 | 13,150 | 12,990 | 13,030 | -110 | -0.8% | 381,600 |
2003/03/04 | 13,100 | 13,170 | 12,920 | 13,140 | +40 | +0.3% | 326,800 |
2003/03/03 | 12,920 | 13,100 | 12,900 | 13,100 | +260 | +2% | 530,100 |
2003/02/28 | 12,850 | 12,880 | 12,800 | 12,840 | +110 | +0.9% | 298,700 |
2003/02/27 | 12,780 | 12,940 | 12,730 | 12,730 | -50 | -0.4% | 456,100 |
2003/02/26 | 12,640 | 12,930 | 12,640 | 12,780 | -10 | -0.1% | 432,500 |
2003/02/25 | 12,850 | 12,890 | 12,720 | 12,790 | -60 | -0.5% | 412,400 |
2003/02/24 | 12,710 | 12,930 | 12,640 | 12,850 | +140 | +1.1% | 359,800 |
2003/02/21 | 12,690 | 12,820 | 12,670 | 12,710 | -130 | -1% | 346,400 |
2003/02/20 | 12,700 | 12,840 | 12,670 | 12,840 | -10 | -0.1% | 229,500 |
2003/02/19 | 12,940 | 12,940 | 12,820 | 12,850 | +30 | +0.2% | 236,700 |
2003/02/18 | 12,870 | 12,960 | 12,790 | 12,820 | -20 | -0.2% | 378,000 |
2003/02/17 | 12,900 | 13,000 | 12,740 | 12,840 | +60 | +0.5% | 366,100 |
2003/02/14 | 12,680 | 12,790 | 12,600 | 12,780 | +200 | +1.6% | 509,500 |
2003/02/13 | 12,710 | 12,820 | 12,540 | 12,580 | -130 | -1% | 634,600 |
2003/02/12 | 12,690 | 12,730 | 12,610 | 12,710 | +220 | +1.8% | 574,400 |
2003/02/10 | 12,320 | 12,610 | 12,300 | 12,490 | +190 | +1.5% | 397,900 |
2003/02/07 | 12,300 | 12,350 | 12,210 | 12,300 | ±0 | ±0% | 414,000 |
2003/02/06 | 12,390 | 12,490 | 12,210 | 12,300 | -130 | -1% | 280,900 |
2003/02/05 | 12,170 | 12,610 | 12,140 | 12,430 | +270 | +2.2% | 779,600 |
2003/02/04 | 12,380 | 12,380 | 12,090 | 12,160 | -20 | -0.2% | 381,700 |
2003/02/03 | 11,620 | 12,200 | 11,560 | 12,180 | +480 | +4.1% | 322,100 |
2003/01/31 | 11,600 | 11,770 | 11,540 | 11,700 | -10 | -0.1% | 359,700 |
2003/01/30 | 11,750 | 11,890 | 11,710 | 11,710 | -30 | -0.3% | 199,600 |
2003/01/29 | 12,010 | 12,010 | 11,740 | 11,740 | -220 | -1.8% | 256,900 |
2003/01/28 | 11,950 | 12,030 | 11,810 | 11,960 | -200 | -1.6% | 373,900 |
2003/01/27 | 12,400 | 12,400 | 12,090 | 12,160 | -300 | -2.4% | 332,000 |
2003/01/24 | 12,580 | 12,660 | 12,450 | 12,460 | -90 | -0.7% | 440,000 |
5301~
5350
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