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 |
---|---|---|---|---|---|---|---|
2002/04/01 | 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 |
2002/03/12 | 18,190 | 18,190 | 17,750 | 17,890 | -380 | -2.1% | 492,200 |
2002/03/11 | 18,440 | 18,480 | 17,900 | 18,270 | +70 | +0.4% | 522,900 |
2002/03/08 | 17,790 | 18,320 | 17,420 | 18,200 | +540 | +3.1% | 859,500 |
2002/03/07 | 17,470 | 17,740 | 17,310 | 17,660 | +490 | +2.9% | 577,500 |
2002/03/06 | 17,090 | 17,480 | 17,090 | 17,170 | -110 | -0.6% | 411,600 |
2002/03/05 | 17,500 | 17,540 | 17,260 | 17,280 | +20 | +0.1% | 559,400 |
2002/03/04 | 16,800 | 17,300 | 16,760 | 17,260 | +860 | +5.2% | 1,026,400 |
2002/03/01 | 16,100 | 16,450 | 16,050 | 16,400 | +400 | +2.5% | 360,200 |
2002/02/28 | 16,300 | 16,470 | 16,000 | 16,000 | ±0 | ±0% | 647,700 |
2002/02/27 | 15,730 | 16,000 | 15,630 | 16,000 | +380 | +2.4% | 324,400 |
2002/02/26 | 15,770 | 15,920 | 15,360 | 15,620 | -20 | -0.1% | 298,600 |
2002/02/25 | 15,900 | 15,900 | 15,610 | 15,640 | -110 | -0.7% | 245,600 |
2002/02/22 | 15,290 | 15,920 | 15,160 | 15,750 | +460 | +3% | 635,200 |
2002/02/21 | 14,850 | 15,310 | 14,700 | 15,290 | +490 | +3.3% | 427,700 |
2002/02/20 | 14,550 | 14,910 | 14,520 | 14,800 | -140 | -0.9% | 278,900 |
2002/02/19 | 15,200 | 15,200 | 14,900 | 14,940 | -10 | -0.1% | 257,200 |
2002/02/18 | 14,770 | 15,080 | 14,770 | 14,950 | -250 | -1.6% | 280,700 |
2002/02/15 | 15,100 | 15,230 | 14,720 | 15,200 | +40 | +0.3% | 314,000 |
2002/02/14 | 15,140 | 15,300 | 14,930 | 15,160 | +420 | +2.8% | 444,300 |
2002/02/13 | 14,650 | 14,980 | 14,570 | 14,740 | -200 | -1.3% | 438,000 |
2002/02/12 | 14,930 | 14,990 | 14,800 | 14,940 | +610 | +4.3% | 405,600 |
2002/02/08 | 14,280 | 14,470 | 14,010 | 14,330 | +120 | +0.8% | 359,600 |
2002/02/07 | 14,250 | 14,600 | 14,150 | 14,210 | +260 | +1.9% | 573,400 |
2002/02/06 | 13,850 | 14,230 | 13,810 | 13,950 | +300 | +2.2% | 548,000 |
2002/02/05 | 13,310 | 14,020 | 13,310 | 13,650 | +170 | +1.3% | 533,700 |
2002/02/04 | 13,380 | 13,770 | 13,260 | 13,480 | +110 | +0.8% | 725,900 |
2002/02/01 | 13,710 | 13,880 | 12,780 | 13,370 | -310 | -2.3% | 693,500 |
2002/01/31 | 13,610 | 13,750 | 13,550 | 13,680 | +100 | +0.7% | 340,200 |
2002/01/30 | 13,550 | 13,750 | 13,510 | 13,580 | -370 | -2.7% | 457,200 |
2002/01/29 | 13,920 | 14,070 | 13,920 | 13,950 | +60 | +0.4% | 941,100 |
2002/01/28 | 13,940 | 14,250 | 13,780 | 13,890 | -20 | -0.1% | 399,400 |
2002/01/25 | 13,700 | 14,120 | 13,620 | 13,910 | +410 | +3% | 445,000 |
2002/01/24 | 13,750 | 13,750 | 13,400 | 13,500 | +150 | +1.1% | 476,600 |
2002/01/23 | 13,270 | 13,550 | 13,120 | 13,350 | -120 | -0.9% | 584,000 |
2002/01/22 | 14,010 | 14,150 | 13,440 | 13,470 | -860 | -6% | 977,100 |
2002/01/21 | 14,400 | 14,570 | 14,170 | 14,330 | -270 | -1.8% | 473,400 |
2002/01/18 | 14,220 | 14,640 | 14,220 | 14,600 | +430 | +3% | 576,400 |
5551~
5600
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