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 |
---|---|---|---|---|---|---|---|
2002/05/27 | 17,000 | 17,270 | 17,000 | 17,000 | -240 | -1.4% | 232,500 |
2002/05/24 | 17,200 | 17,260 | 17,080 | 17,240 | +310 | +1.8% | 506,300 |
2002/05/23 | 17,010 | 17,080 | 16,820 | 16,930 | -380 | -2.2% | 1,033,100 |
2002/05/22 | 17,540 | 17,550 | 17,270 | 17,310 | -530 | -3% | 668,600 |
2002/05/21 | 17,820 | 17,960 | 17,750 | 17,840 | -240 | -1.3% | 226,700 |
2002/05/20 | 18,100 | 18,300 | 17,930 | 18,080 | +40 | +0.2% | 269,800 |
2002/05/17 | 17,900 | 18,140 | 17,820 | 18,040 | +30 | +0.2% | 321,900 |
2002/05/16 | 18,000 | 18,100 | 17,750 | 18,010 | -90 | -0.5% | 208,300 |
2002/05/15 | 18,150 | 18,200 | 18,000 | 18,100 | +420 | +2.4% | 409,700 |
2002/05/14 | 17,810 | 17,940 | 17,580 | 17,680 | -70 | -0.4% | 213,600 |
2002/05/13 | 17,820 | 17,820 | 17,580 | 17,750 | -70 | -0.4% | 167,200 |
2002/05/10 | 17,830 | 17,920 | 17,740 | 17,820 | -230 | -1.3% | 269,100 |
2002/05/09 | 18,280 | 18,330 | 18,020 | 18,050 | +140 | +0.8% | 519,700 |
2002/05/08 | 17,700 | 18,070 | 17,660 | 17,910 | +310 | +1.8% | 302,200 |
2002/05/07 | 17,910 | 17,930 | 17,550 | 17,600 | -450 | -2.5% | 311,800 |
2002/05/02 | 18,000 | 18,100 | 17,950 | 18,050 | +190 | +1.1% | 252,900 |
2002/05/01 | 17,950 | 18,050 | 17,840 | 17,860 | +50 | +0.3% | 187,700 |
2002/04/30 | 17,750 | 17,950 | 17,570 | 17,810 | +70 | +0.4% | 173,300 |
2002/04/26 | 18,000 | 18,140 | 17,730 | 17,740 | -460 | -2.5% | 278,300 |
2002/04/25 | 17,990 | 18,200 | 17,880 | 18,200 | +310 | +1.7% | 282,500 |
2002/04/24 | 18,000 | 18,050 | 17,660 | 17,890 | -210 | -1.2% | 300,300 |
2002/04/23 | 17,800 | 18,130 | 17,750 | 18,100 | +390 | +2.2% | 559,400 |
2002/04/22 | 17,690 | 17,970 | 17,620 | 17,710 | +470 | +2.7% | 367,700 |
2002/04/19 | 17,250 | 17,350 | 17,070 | 17,240 | -400 | -2.3% | 371,500 |
2002/04/18 | 17,660 | 17,890 | 17,510 | 17,640 | -160 | -0.9% | 299,900 |
2002/04/17 | 17,760 | 17,980 | 17,630 | 17,800 | +210 | +1.2% | 445,900 |
2002/04/16 | 17,290 | 17,600 | 17,210 | 17,590 | +390 | +2.3% | 289,900 |
2002/04/15 | 16,850 | 17,200 | 16,720 | 17,200 | +340 | +2% | 257,300 |
2002/04/12 | 16,800 | 17,030 | 16,700 | 16,860 | -140 | -0.8% | 336,600 |
2002/04/11 | 16,940 | 17,250 | 16,850 | 17,000 | +360 | +2.2% | 501,700 |
2002/04/10 | 16,450 | 16,950 | 16,420 | 16,640 | -110 | -0.7% | 427,700 |
2002/04/09 | 17,000 | 17,030 | 16,640 | 16,750 | -360 | -2.1% | 462,900 |
2002/04/08 | 17,200 | 17,400 | 17,010 | 17,110 | -390 | -2.2% | 432,900 |
2002/04/05 | 17,750 | 17,890 | 17,450 | 17,500 | -250 | -1.4% | 243,400 |
2002/04/04 | 17,550 | 17,890 | 17,490 | 17,750 | +70 | +0.4% | 212,400 |
2002/04/03 | 17,300 | 17,830 | 17,150 | 17,680 | +80 | +0.5% | 302,400 |
2002/04/02 | 17,340 | 17,610 | 17,200 | 17,600 | +480 | +2.8% | 213,000 |
2002/04/01 | 17,340 | 17,540 | 17,100 | 17,120 | -220 | -1.3% | 183,200 |
2002/03/29 | 17,540 | 17,900 | 17,240 | 17,340 | -140 | -0.8% | 180,300 |
2002/03/28 | 17,320 | 17,480 | 17,160 | 17,480 | -10 | -0.1% | 202,700 |
2002/03/27 | 17,340 | 17,720 | 17,310 | 17,490 | +330 | +1.9% | 314,400 |
2002/03/26 | 17,450 | 17,500 | 17,120 | 17,160 | -440 | -2.5% | 485,200 |
2002/03/25 | 17,800 | 17,930 | 17,280 | 17,600 | -320 | -1.8% | 278,500 |
2002/03/22 | 18,040 | 18,240 | 17,850 | 17,920 | -480 | -2.6% | 326,200 |
2002/03/20 | 18,630 | 18,640 | 18,100 | 18,400 | -280 | -1.5% | 585,600 |
2002/03/19 | 18,220 | 18,680 | 18,150 | 18,680 | +760 | +4.2% | 742,000 |
2002/03/18 | 18,250 | 18,280 | 17,920 | 17,920 | -70 | -0.4% | 367,100 |
2002/03/15 | 17,950 | 18,160 | 17,860 | 17,990 | +280 | +1.6% | 563,600 |
2002/03/14 | 17,210 | 17,800 | 17,150 | 17,710 | +260 | +1.5% | 390,600 |
2002/03/13 | 17,600 | 18,200 | 17,410 | 17,450 | -440 | -2.5% | 486,900 |
5501~
5550
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 | 91,100円 | -9.6% | - | 0.00% | 118.31倍 | 4.15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 | 1,858,500円 | +10.0% | +5.8% | 2.64% | 20.96倍 | 1.69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 | 256,900円 | -9.6% | -27.3% | 1.95% | 23.63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 | 261,600円 | +5.8% | +16.9% | 2.45% | 13.25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
該当銘柄がありません
チャート関連のコラム