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 |
---|---|---|---|---|---|---|---|
2005/11/29 | 18,750 | 18,940 | 18,730 | 18,800 | -250 | -1.3% | 645,300 |
2005/11/28 | 19,000 | 19,230 | 18,950 | 19,050 | +310 | +1.7% | 688,200 |
2005/11/25 | 18,850 | 18,880 | 18,640 | 18,740 | -220 | -1.2% | 591,900 |
2005/11/24 | 18,930 | 19,080 | 18,860 | 18,960 | +200 | +1.1% | 1,126,800 |
2005/11/22 | 18,500 | 18,850 | 18,330 | 18,760 | +210 | +1.1% | 1,586,200 |
2005/11/21 | 18,000 | 18,800 | 17,980 | 18,550 | +800 | +4.5% | 2,026,700 |
2005/11/18 | 17,490 | 17,790 | 17,460 | 17,750 | +350 | +2% | 991,100 |
2005/11/17 | 17,360 | 17,440 | 17,310 | 17,400 | +40 | +0.2% | 543,700 |
2005/11/16 | 17,170 | 17,380 | 17,020 | 17,360 | +190 | +1.1% | 462,800 |
2005/11/15 | 17,250 | 17,250 | 17,050 | 17,170 | -120 | -0.7% | 371,000 |
2005/11/14 | 17,330 | 17,340 | 17,230 | 17,290 | +80 | +0.5% | 368,200 |
2005/11/11 | 17,250 | 17,420 | 17,160 | 17,210 | -10 | -0.1% | 746,900 |
2005/11/10 | 17,020 | 17,310 | 16,990 | 17,220 | +60 | +0.3% | 1,093,700 |
2005/11/09 | 16,890 | 17,210 | 16,810 | 17,160 | +440 | +2.6% | 1,361,500 |
2005/11/08 | 16,700 | 16,830 | 16,630 | 16,720 | -130 | -0.8% | 455,900 |
2005/11/07 | 16,840 | 16,910 | 16,730 | 16,850 | +160 | +1% | 734,000 |
2005/11/04 | 16,570 | 16,690 | 16,490 | 16,690 | +390 | +2.4% | 865,600 |
2005/11/02 | 16,330 | 16,340 | 16,200 | 16,300 | -50 | -0.3% | 425,800 |
2005/11/01 | 16,270 | 16,350 | 16,210 | 16,350 | +450 | +2.8% | 483,000 |
2005/10/31 | 15,770 | 15,950 | 15,770 | 15,900 | +260 | +1.7% | 535,900 |
2005/10/28 | 15,760 | 15,770 | 15,610 | 15,640 | -160 | -1% | 843,200 |
2005/10/27 | 15,930 | 15,980 | 15,800 | 15,800 | -120 | -0.8% | 819,300 |
2005/10/26 | 16,010 | 16,130 | 15,900 | 15,920 | -130 | -0.8% | 594,000 |
2005/10/25 | 15,940 | 16,100 | 15,930 | 16,050 | +210 | +1.3% | 420,200 |
2005/10/24 | 16,020 | 16,050 | 15,840 | 15,840 | -260 | -1.6% | 663,600 |
2005/10/21 | 16,080 | 16,160 | 15,970 | 16,100 | ±0 | ±0% | 572,800 |
2005/10/20 | 16,110 | 16,200 | 16,090 | 16,100 | +10 | +0.1% | 431,900 |
2005/10/19 | 16,270 | 16,270 | 16,050 | 16,090 | -170 | -1% | 598,900 |
2005/10/18 | 16,360 | 16,390 | 16,260 | 16,260 | -70 | -0.4% | 344,200 |
2005/10/17 | 16,500 | 16,510 | 16,260 | 16,330 | -60 | -0.4% | 389,500 |
2005/10/14 | 16,570 | 16,570 | 16,350 | 16,390 | +50 | +0.3% | 521,800 |
2005/10/13 | 16,550 | 16,560 | 16,260 | 16,340 | -280 | -1.7% | 772,200 |
2005/10/12 | 16,570 | 16,720 | 16,560 | 16,620 | -170 | -1% | 814,000 |
2005/10/11 | 16,820 | 16,820 | 16,630 | 16,790 | +180 | +1.1% | 321,900 |
2005/10/07 | 17,030 | 17,040 | 16,610 | 16,610 | -270 | -1.6% | 655,400 |
2005/10/06 | 16,890 | 17,100 | 16,800 | 16,880 | -610 | -3.5% | 1,232,200 |
2005/10/05 | 17,500 | 17,660 | 17,290 | 17,490 | +220 | +1.3% | 2,197,100 |
2005/10/04 | 16,620 | 17,300 | 16,610 | 17,270 | +720 | +4.4% | 1,812,900 |
2005/10/03 | 16,530 | 16,570 | 16,400 | 16,550 | +110 | +0.7% | 412,800 |
2005/09/30 | 16,450 | 16,570 | 16,400 | 16,440 | ±0 | ±0% | 670,900 |
2005/09/29 | 16,690 | 16,690 | 16,420 | 16,440 | -80 | -0.5% | 600,600 |
2005/09/28 | 16,300 | 16,540 | 16,300 | 16,520 | +220 | +1.3% | 558,800 |
2005/09/27 | 16,490 | 16,500 | 16,300 | 16,300 | -190 | -1.2% | 502,900 |
2005/09/26 | 16,190 | 16,520 | 16,170 | 16,490 | +400 | +2.5% | 714,200 |
2005/09/22 | 16,010 | 16,180 | 16,010 | 16,090 | -200 | -1.2% | 954,900 |
2005/09/21 | 16,280 | 16,370 | 16,230 | 16,290 | +30 | +0.2% | 920,700 |
2005/09/20 | 16,260 | 16,340 | 16,210 | 16,260 | +10 | +0.1% | 844,300 |
2005/09/16 | 16,420 | 16,430 | 16,200 | 16,250 | -190 | -1.2% | 984,500 |
2005/09/15 | 16,460 | 16,530 | 16,420 | 16,440 | -10 | -0.1% | 453,900 |
2005/09/14 | 16,460 | 16,520 | 16,410 | 16,450 | -80 | -0.5% | 488,200 |
4651~
4700
件表示中 / 6841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 | 101,300円 | -9.6% | - | 0.00% | 131.56倍 | 5.06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 | 123,600円 | +3.5% | +2.6% | 1.78% | 17.18倍 | 2.87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 | 473,900円 | -0.1% | -21.8% | 0.84% | 27.59倍 | 1.35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 | 1,819,500円 | +10.0% | +5.8% | 2.69% | 20.52倍 | 1.66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 | 198,300円 | -4.0% | -27.3% | 2.82% | 18.74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