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 |
|---|---|---|---|---|---|---|---|
| 2002/08/05 | 13,250 | 13,350 | 12,950 | 13,030 | -210 | -1.6% | 883,200 |
| 2002/08/02 | 13,710 | 13,780 | 13,100 | 13,240 | -810 | -5.8% | 1,235,100 |
| 2002/08/01 | 14,060 | 14,200 | 13,940 | 14,050 | -610 | -4.2% | 826,700 |
| 2002/07/31 | 14,890 | 14,890 | 14,660 | 14,660 | -30 | -0.2% | 247,400 |
| 2002/07/30 | 14,430 | 14,710 | 14,350 | 14,690 | +660 | +4.7% | 392,400 |
| 2002/07/29 | 14,260 | 14,640 | 14,010 | 14,030 | -120 | -0.8% | 353,500 |
| 2002/07/26 | 14,700 | 14,720 | 14,060 | 14,150 | -750 | -5% | 606,600 |
| 2002/07/25 | 15,070 | 15,260 | 14,890 | 14,900 | +280 | +1.9% | 414,900 |
| 2002/07/24 | 15,120 | 15,120 | 14,620 | 14,620 | -300 | -2% | 283,700 |
| 2002/07/23 | 14,770 | 15,020 | 14,710 | 14,920 | +20 | +0.1% | 260,700 |
| 2002/07/22 | 14,790 | 14,930 | 14,620 | 14,900 | -90 | -0.6% | 245,300 |
| 2002/07/19 | 15,250 | 15,250 | 14,900 | 14,990 | -440 | -2.9% | 442,800 |
| 2002/07/18 | 14,580 | 15,430 | 14,540 | 15,430 | +950 | +6.6% | 408,900 |
| 2002/07/17 | 14,510 | 14,520 | 14,210 | 14,480 | -70 | -0.5% | 412,900 |
| 2002/07/16 | 14,560 | 14,850 | 14,510 | 14,550 | +30 | +0.2% | 222,600 |
| 2002/07/15 | 14,700 | 14,860 | 14,520 | 14,520 | -340 | -2.3% | 195,400 |
| 2002/07/12 | 15,070 | 15,070 | 14,860 | 14,860 | +130 | +0.9% | 275,300 |
| 2002/07/11 | 14,860 | 14,950 | 14,640 | 14,730 | -360 | -2.4% | 209,400 |
| 2002/07/10 | 15,200 | 15,300 | 14,990 | 15,090 | -250 | -1.6% | 231,300 |
| 2002/07/09 | 15,090 | 15,340 | 15,030 | 15,340 | +340 | +2.3% | 221,900 |
| 2002/07/08 | 15,290 | 15,360 | 14,810 | 15,000 | +10 | +0.1% | 286,700 |
| 2002/07/05 | 14,850 | 15,150 | 14,820 | 14,990 | +90 | +0.6% | 379,900 |
| 2002/07/04 | 15,100 | 15,240 | 14,850 | 14,900 | -340 | -2.2% | 187,200 |
| 2002/07/03 | 15,060 | 15,350 | 14,900 | 15,240 | +170 | +1.1% | 194,300 |
| 2002/07/02 | 14,750 | 15,100 | 14,730 | 15,070 | -120 | -0.8% | 170,200 |
| 2002/07/01 | 15,220 | 15,300 | 15,050 | 15,190 | -30 | -0.2% | 134,300 |
| 2002/06/28 | 14,960 | 15,280 | 14,900 | 15,220 | +580 | +4% | 304,500 |
| 2002/06/27 | 14,710 | 14,930 | 14,610 | 14,640 | +330 | +2.3% | 241,500 |
| 2002/06/26 | 14,580 | 14,690 | 14,200 | 14,310 | -640 | -4.3% | 344,200 |
| 2002/06/25 | 14,910 | 15,040 | 14,850 | 14,950 | +240 | +1.6% | 283,900 |
| 2002/06/24 | 14,310 | 14,790 | 14,180 | 14,710 | +200 | +1.4% | 318,300 |
| 2002/06/21 | 14,600 | 14,710 | 14,500 | 14,510 | -200 | -1.4% | 326,400 |
| 2002/06/20 | 14,770 | 14,840 | 14,520 | 14,710 | -50 | -0.3% | 434,700 |
| 2002/06/19 | 15,200 | 15,230 | 14,740 | 14,760 | -380 | -2.5% | 324,500 |
| 2002/06/18 | 15,010 | 15,320 | 14,980 | 15,140 | +310 | +2.1% | 258,600 |
| 2002/06/17 | 14,990 | 15,110 | 14,690 | 14,830 | -170 | -1.1% | 472,500 |
| 2002/06/14 | 15,110 | 15,470 | 14,990 | 15,000 | -90 | -0.6% | 783,000 |
| 2002/06/13 | 15,380 | 15,380 | 15,070 | 15,090 | -70 | -0.5% | 432,800 |
| 2002/06/12 | 15,500 | 15,550 | 15,140 | 15,160 | -420 | -2.7% | 586,800 |
| 2002/06/11 | 15,600 | 15,840 | 15,560 | 15,580 | -20 | -0.1% | 246,400 |
| 2002/06/10 | 15,880 | 15,950 | 15,540 | 15,600 | -180 | -1.1% | 307,600 |
| 2002/06/07 | 15,500 | 15,780 | 15,490 | 15,780 | -240 | -1.5% | 443,500 |
| 2002/06/06 | 15,980 | 16,120 | 15,800 | 16,020 | +410 | +2.6% | 637,000 |
| 2002/06/05 | 15,720 | 15,860 | 15,470 | 15,610 | -180 | -1.1% | 811,000 |
| 2002/06/04 | 16,040 | 16,090 | 15,720 | 15,790 | -550 | -3.4% | 805,000 |
| 2002/06/03 | 16,210 | 16,340 | 16,130 | 16,340 | +270 | +1.7% | 682,200 |
| 2002/05/31 | 16,410 | 16,540 | 16,070 | 16,070 | -530 | -3.2% | 863,200 |
| 2002/05/30 | 16,500 | 16,640 | 16,380 | 16,600 | -140 | -0.8% | 580,800 |
| 2002/05/29 | 16,790 | 16,830 | 16,640 | 16,740 | -190 | -1.1% | 409,900 |
| 2002/05/28 | 16,930 | 16,990 | 16,820 | 16,930 | -70 | -0.4% | 327,000 |
5451～
5500
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 | 91,000円 | -9.6% | - | 0.00% | 118.18倍 | 4.14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 | 1,865,000円 | +10.0% | +5.8% | 2.63% | 21.03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 | 198,700円 | -4.0% | -27.3% | 2.82% | 18.94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 | 257,300円 | -9.6% | -27.3% | 1.94% | 23.67倍 | 3.35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 | 262,000円 | +5.8% | +16.9% | 2.44% | 13.27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
