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 |
---|---|---|---|---|---|---|---|
2002/10/17 | 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 |
2002/08/22 | 12,910 | 13,310 | 12,860 | 13,250 | +390 | +3% | 379,500 |
2002/08/21 | 12,610 | 13,040 | 12,560 | 12,860 | +190 | +1.5% | 414,700 |
2002/08/20 | 12,710 | 12,860 | 12,630 | 12,670 | +20 | +0.2% | 344,400 |
2002/08/19 | 12,800 | 12,840 | 12,550 | 12,650 | +50 | +0.4% | 362,100 |
2002/08/16 | 12,870 | 12,920 | 12,540 | 12,600 | -230 | -1.8% | 590,200 |
2002/08/15 | 12,900 | 13,250 | 12,830 | 12,830 | +130 | +1% | 389,100 |
2002/08/14 | 12,810 | 12,830 | 12,570 | 12,700 | -110 | -0.9% | 403,000 |
2002/08/13 | 12,900 | 12,980 | 12,800 | 12,810 | -230 | -1.8% | 352,600 |
2002/08/12 | 13,390 | 13,390 | 13,020 | 13,040 | -410 | -3% | 306,900 |
2002/08/09 | 13,270 | 13,530 | 13,190 | 13,450 | +430 | +3.3% | 469,000 |
2002/08/08 | 12,970 | 13,230 | 12,960 | 13,020 | +80 | +0.6% | 642,300 |
2002/08/07 | 12,700 | 13,080 | 12,700 | 12,940 | +430 | +3.4% | 1,028,900 |
2002/08/06 | 12,900 | 12,940 | 12,300 | 12,510 | -520 | -4% | 984,300 |
5401~
5450
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 | 91,800円 | -9.6% | - | 0.00% | 119.22倍 | 4.18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 | 1,859,500円 | +10.0% | +5.8% | 2.64% | 20.97倍 | 1.70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 | 199,500円 | -4.0% | -27.3% | 2.81% | 19.02倍 | 0.95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 | 258,400円 | -9.6% | -27.3% | 1.93% | 23.77倍 | 3.36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 | 262,400円 | +5.8% | +16.9% | 2.44% | 13.29倍 | 0.84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