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 |
---|---|---|---|---|---|---|---|
2002/11/06 | 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 |
2002/10/17 | 11,130 | 11,340 | 10,920 | 11,020 | -220 | -2% | 346,300 |
2002/10/16 | 11,300 | 11,460 | 11,080 | 11,240 | +110 | +1% | 267,800 |
2002/10/15 | 11,140 | 11,230 | 11,000 | 11,130 | +390 | +3.6% | 288,900 |
2002/10/11 | 10,730 | 10,830 | 10,610 | 10,740 | +300 | +2.9% | 258,000 |
2002/10/10 | 10,530 | 10,580 | 10,210 | 10,440 | -310 | -2.9% | 350,600 |
2002/10/09 | 10,930 | 10,940 | 10,660 | 10,750 | -170 | -1.6% | 259,100 |
2002/10/08 | 11,090 | 11,200 | 10,900 | 10,920 | -200 | -1.8% | 274,200 |
2002/10/07 | 11,300 | 11,350 | 11,010 | 11,120 | -340 | -3% | 368,900 |
2002/10/04 | 11,400 | 11,460 | 11,310 | 11,460 | +20 | +0.2% | 342,200 |
2002/10/03 | 11,550 | 11,820 | 11,430 | 11,440 | -90 | -0.8% | 563,000 |
2002/10/02 | 11,900 | 11,900 | 11,470 | 11,530 | +230 | +2% | 480,000 |
2002/10/01 | 11,500 | 11,540 | 11,300 | 11,300 | -390 | -3.3% | 281,100 |
2002/09/30 | 11,630 | 11,800 | 11,550 | 11,690 | -210 | -1.8% | 166,100 |
2002/09/27 | 11,860 | 11,950 | 11,780 | 11,900 | +290 | +2.5% | 193,200 |
2002/09/26 | 11,630 | 11,730 | 11,570 | 11,610 | +180 | +1.6% | 160,200 |
2002/09/25 | 11,480 | 11,640 | 11,330 | 11,430 | -160 | -1.4% | 239,600 |
2002/09/24 | 11,890 | 11,890 | 11,500 | 11,590 | -310 | -2.6% | 350,200 |
2002/09/20 | 12,050 | 12,070 | 11,900 | 11,900 | -190 | -1.6% | 200,600 |
2002/09/19 | 12,510 | 12,660 | 12,090 | 12,090 | +60 | +0.5% | 327,300 |
2002/09/18 | 12,000 | 12,150 | 11,810 | 12,030 | -160 | -1.3% | 195,500 |
2002/09/17 | 12,080 | 12,400 | 12,010 | 12,190 | +410 | +3.5% | 267,700 |
2002/09/13 | 11,710 | 11,880 | 11,610 | 11,780 | -330 | -2.7% | 597,000 |
2002/09/12 | 12,140 | 12,180 | 11,940 | 12,110 | -70 | -0.6% | 223,900 |
2002/09/11 | 12,170 | 12,350 | 12,140 | 12,180 | +100 | +0.8% | 211,600 |
2002/09/10 | 12,190 | 12,250 | 12,010 | 12,080 | +10 | +0.1% | 310,400 |
2002/09/09 | 12,200 | 12,360 | 12,020 | 12,070 | +270 | +2.3% | 380,400 |
2002/09/06 | 11,870 | 11,900 | 11,640 | 11,800 | +130 | +1.1% | 568,800 |
2002/09/05 | 11,570 | 11,780 | 11,550 | 11,670 | +200 | +1.7% | 478,700 |
2002/09/04 | 11,690 | 11,800 | 11,420 | 11,470 | -520 | -4.3% | 661,000 |
2002/09/03 | 12,190 | 12,220 | 11,770 | 11,990 | -270 | -2.2% | 502,600 |
2002/09/02 | 12,550 | 12,680 | 12,170 | 12,260 | -340 | -2.7% | 459,000 |
2002/08/30 | 12,750 | 12,780 | 12,530 | 12,600 | -230 | -1.8% | 334,300 |
2002/08/29 | 12,630 | 12,830 | 12,480 | 12,830 | -80 | -0.6% | 518,600 |
2002/08/28 | 13,150 | 13,260 | 12,750 | 12,910 | -410 | -3.1% | 489,000 |
2002/08/27 | 13,500 | 13,630 | 13,200 | 13,320 | -280 | -2.1% | 231,200 |
2002/08/26 | 13,500 | 13,800 | 13,420 | 13,600 | +70 | +0.5% | 267,400 |
2002/08/23 | 13,490 | 13,700 | 13,420 | 13,530 | +280 | +2.1% | 467,200 |
5401~
5450
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