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 |
---|---|---|---|---|---|---|---|
2002/12/30 | 11,300 | 11,310 | 11,230 | 11,270 | -120 | -1.1% | 78,100 |
2002/12/27 | 11,450 | 11,450 | 11,330 | 11,390 | -40 | -0.3% | 176,600 |
2002/12/26 | 11,330 | 11,430 | 11,330 | 11,430 | +140 | +1.2% | 187,300 |
2002/12/25 | 11,300 | 11,350 | 11,270 | 11,290 | -10 | -0.1% | 178,200 |
2002/12/24 | 11,260 | 11,380 | 11,120 | 11,300 | +100 | +0.9% | 358,800 |
2002/12/20 | 11,250 | 11,290 | 11,100 | 11,200 | +150 | +1.4% | 324,000 |
2002/12/19 | 11,110 | 11,150 | 10,850 | 11,050 | +20 | +0.2% | 344,200 |
2002/12/18 | 11,410 | 11,440 | 11,030 | 11,030 | -510 | -4.4% | 362,000 |
2002/12/17 | 11,500 | 11,600 | 11,430 | 11,540 | +240 | +2.1% | 335,600 |
2002/12/16 | 11,340 | 11,480 | 11,250 | 11,300 | -230 | -2% | 358,300 |
2002/12/13 | 11,900 | 11,900 | 11,510 | 11,530 | -230 | -2% | 633,000 |
2002/12/12 | 11,450 | 11,860 | 11,440 | 11,760 | +240 | +2.1% | 912,000 |
2002/12/11 | 11,590 | 11,670 | 11,480 | 11,520 | +50 | +0.4% | 497,900 |
2002/12/10 | 11,400 | 11,780 | 11,300 | 11,470 | -130 | -1.1% | 582,900 |
2002/12/09 | 11,960 | 11,960 | 11,600 | 11,600 | -350 | -2.9% | 438,700 |
2002/12/06 | 12,010 | 12,100 | 11,950 | 11,950 | -90 | -0.7% | 367,000 |
2002/12/05 | 12,050 | 12,290 | 12,010 | 12,040 | -160 | -1.3% | 515,600 |
2002/12/04 | 12,200 | 12,320 | 12,010 | 12,200 | -820 | -6.3% | 882,500 |
2002/12/03 | 12,970 | 13,180 | 12,970 | 13,020 | +130 | +1% | 540,200 |
2002/12/02 | 13,110 | 13,150 | 12,850 | 12,890 | -420 | -3.2% | 466,400 |
2002/11/29 | 13,000 | 13,340 | 12,990 | 13,310 | +360 | +2.8% | 860,700 |
2002/11/28 | 12,870 | 13,070 | 12,850 | 12,950 | +610 | +4.9% | 1,061,000 |
2002/11/27 | 12,500 | 12,530 | 12,320 | 12,340 | -270 | -2.1% | 450,000 |
2002/11/26 | 12,650 | 12,660 | 12,510 | 12,610 | +140 | +1.1% | 808,000 |
2002/11/25 | 12,140 | 12,650 | 12,090 | 12,470 | +290 | +2.4% | 694,500 |
2002/11/22 | 12,060 | 12,210 | 12,020 | 12,180 | +320 | +2.7% | 722,500 |
2002/11/21 | 11,600 | 11,910 | 11,500 | 11,860 | +460 | +4% | 739,900 |
2002/11/20 | 11,490 | 11,570 | 11,320 | 11,400 | -80 | -0.7% | 316,900 |
2002/11/19 | 11,250 | 11,480 | 11,140 | 11,480 | +50 | +0.4% | 365,000 |
2002/11/18 | 11,420 | 11,540 | 11,140 | 11,430 | +130 | +1.2% | 560,500 |
2002/11/15 | 11,080 | 11,300 | 10,980 | 11,300 | +480 | +4.4% | 340,100 |
2002/11/14 | 11,020 | 11,170 | 10,810 | 10,820 | -240 | -2.2% | 237,300 |
2002/11/13 | 10,870 | 11,190 | 10,730 | 11,060 | +460 | +4.3% | 523,800 |
2002/11/12 | 10,350 | 10,690 | 10,330 | 10,600 | +100 | +1% | 229,800 |
2002/11/11 | 11,000 | 11,000 | 10,500 | 10,500 | -530 | -4.8% | 217,300 |
2002/11/08 | 11,190 | 11,230 | 11,010 | 11,030 | -360 | -3.2% | 246,100 |
2002/11/07 | 11,380 | 11,430 | 11,180 | 11,390 | -90 | -0.8% | 429,600 |
2002/11/06 | 11,330 | 11,660 | 11,150 | 11,480 | +550 | +5% | 1,026,400 |
2002/11/05 | 10,700 | 11,010 | 10,680 | 10,930 | +560 | +5.4% | 778,300 |
2002/11/01 | 10,350 | 10,590 | 10,320 | 10,370 | +70 | +0.7% | 460,100 |
2002/10/31 | 10,550 | 10,600 | 10,220 | 10,300 | -150 | -1.4% | 363,700 |
2002/10/30 | 10,500 | 10,600 | 10,380 | 10,450 | -240 | -2.2% | 504,500 |
2002/10/29 | 10,550 | 10,870 | 10,500 | 10,690 | +120 | +1.1% | 445,700 |
2002/10/28 | 10,750 | 10,750 | 10,450 | 10,570 | -30 | -0.3% | 397,000 |
2002/10/25 | 10,530 | 10,750 | 10,530 | 10,600 | -20 | -0.2% | 279,200 |
2002/10/24 | 10,910 | 10,970 | 10,590 | 10,620 | -240 | -2.2% | 210,000 |
2002/10/23 | 10,600 | 10,980 | 10,410 | 10,860 | +330 | +3.1% | 447,500 |
2002/10/22 | 10,980 | 10,980 | 10,530 | 10,530 | -350 | -3.2% | 256,900 |
2002/10/21 | 11,300 | 11,390 | 10,880 | 10,880 | -360 | -3.2% | 353,300 |
2002/10/18 | 11,260 | 11,400 | 11,210 | 11,240 | +220 | +2% | 339,100 |
5351~
5400
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 | 92,300円 | -9.6% | - | 0.00% | 119.87倍 | 4.20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 | 1,820,500円 | +10.0% | +5.8% | 2.69% | 20.53倍 | 1.66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% | 19.21倍 | 0.96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 | 254,900円 | -9.6% | -27.3% | 1.96% | 23.45倍 | 3.32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 | 264,600円 | +5.8% | +16.9% | 2.42% | 13.40倍 | 0.85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