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 |
---|---|---|---|---|---|---|---|
2005/08/24 | 16,970 | 17,040 | 16,810 | 16,890 | -180 | -1.1% | 377,200 |
2005/08/23 | 17,010 | 17,200 | 17,010 | 17,070 | +90 | +0.5% | 555,500 |
2005/08/22 | 16,800 | 16,990 | 16,790 | 16,980 | +280 | +1.7% | 435,700 |
2005/08/19 | 16,600 | 16,740 | 16,600 | 16,700 | +70 | +0.4% | 291,200 |
2005/08/18 | 16,650 | 16,710 | 16,610 | 16,630 | +110 | +0.7% | 301,400 |
2005/08/17 | 16,510 | 16,660 | 16,500 | 16,520 | ±0 | ±0% | 387,400 |
2005/08/16 | 16,610 | 16,640 | 16,510 | 16,520 | -80 | -0.5% | 462,900 |
2005/08/15 | 16,650 | 16,780 | 16,600 | 16,600 | -190 | -1.1% | 294,400 |
2005/08/12 | 16,800 | 16,850 | 16,730 | 16,790 | +100 | +0.6% | 416,500 |
2005/08/11 | 16,800 | 16,830 | 16,640 | 16,690 | -70 | -0.4% | 492,200 |
2005/08/10 | 16,910 | 16,910 | 16,730 | 16,760 | +120 | +0.7% | 482,300 |
2005/08/09 | 16,700 | 16,790 | 16,580 | 16,640 | -160 | -1% | 522,300 |
2005/08/08 | 16,390 | 16,830 | 16,350 | 16,800 | +110 | +0.7% | 327,900 |
2005/08/05 | 16,900 | 16,900 | 16,620 | 16,690 | -220 | -1.3% | 338,100 |
2005/08/04 | 16,910 | 16,970 | 16,860 | 16,910 | -40 | -0.2% | 311,000 |
2005/08/03 | 17,180 | 17,180 | 16,920 | 16,950 | -180 | -1.1% | 250,400 |
2005/08/02 | 17,010 | 17,150 | 16,900 | 17,130 | +180 | +1.1% | 483,200 |
2005/08/01 | 17,200 | 17,260 | 16,950 | 16,950 | -70 | -0.4% | 425,200 |
2005/07/29 | 17,200 | 17,250 | 17,010 | 17,020 | -130 | -0.8% | 337,100 |
2005/07/28 | 17,350 | 17,350 | 17,150 | 17,150 | -200 | -1.2% | 305,500 |
2005/07/27 | 17,200 | 17,400 | 17,180 | 17,350 | +100 | +0.6% | 211,800 |
2005/07/26 | 17,250 | 17,270 | 17,150 | 17,250 | +50 | +0.3% | 192,400 |
2005/07/25 | 17,310 | 17,440 | 17,200 | 17,200 | -170 | -1% | 342,800 |
2005/07/22 | 17,480 | 17,480 | 17,270 | 17,370 | -110 | -0.6% | 331,000 |
2005/07/21 | 17,460 | 17,500 | 17,390 | 17,480 | +100 | +0.6% | 395,200 |
2005/07/20 | 17,470 | 17,470 | 17,370 | 17,380 | -10 | -0.1% | 312,700 |
2005/07/19 | 17,450 | 17,460 | 17,340 | 17,390 | -70 | -0.4% | 356,300 |
2005/07/15 | 17,450 | 17,610 | 17,430 | 17,460 | +210 | +1.2% | 939,000 |
2005/07/14 | 17,070 | 17,270 | 17,060 | 17,250 | +280 | +1.6% | 429,500 |
2005/07/13 | 16,930 | 16,990 | 16,820 | 16,970 | +40 | +0.2% | 316,400 |
2005/07/12 | 17,030 | 17,040 | 16,800 | 16,930 | -60 | -0.4% | 641,600 |
2005/07/11 | 17,230 | 17,320 | 16,980 | 16,990 | -110 | -0.6% | 557,700 |
2005/07/08 | 17,010 | 17,190 | 17,000 | 17,100 | -10 | -0.1% | 305,900 |
2005/07/07 | 17,110 | 17,140 | 17,020 | 17,110 | -90 | -0.5% | 251,100 |
2005/07/06 | 17,240 | 17,360 | 17,100 | 17,200 | -10 | -0.1% | 285,400 |
2005/07/05 | 17,310 | 17,360 | 17,170 | 17,210 | -120 | -0.7% | 311,200 |
2005/07/04 | 17,410 | 17,420 | 17,320 | 17,330 | -20 | -0.1% | 175,000 |
2005/07/01 | 17,300 | 17,430 | 17,250 | 17,350 | +10 | +0.1% | 319,500 |
2005/06/30 | 17,290 | 17,370 | 17,250 | 17,340 | +60 | +0.3% | 266,700 |
2005/06/29 | 17,290 | 17,320 | 17,230 | 17,280 | +50 | +0.3% | 296,000 |
2005/06/28 | 17,050 | 17,250 | 17,050 | 17,230 | +120 | +0.7% | 436,100 |
2005/06/27 | 17,050 | 17,120 | 16,980 | 17,110 | +30 | +0.2% | 346,800 |
2005/06/24 | 16,920 | 17,090 | 16,920 | 17,080 | -20 | -0.1% | 230,000 |
2005/06/23 | 17,110 | 17,120 | 17,030 | 17,100 | +20 | +0.1% | 220,000 |
2005/06/22 | 17,060 | 17,110 | 16,990 | 17,080 | +30 | +0.2% | 212,300 |
2005/06/21 | 17,000 | 17,100 | 16,960 | 17,050 | +30 | +0.2% | 353,100 |
2005/06/20 | 17,000 | 17,110 | 16,970 | 17,020 | +100 | +0.6% | 721,600 |
2005/06/17 | 16,800 | 16,940 | 16,790 | 16,920 | +120 | +0.7% | 445,500 |
2005/06/16 | 16,700 | 16,810 | 16,680 | 16,800 | +140 | +0.8% | 396,700 |
2005/06/15 | 16,500 | 16,660 | 16,490 | 16,660 | +180 | +1.1% | 215,700 |
4701~
4750
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 | 93,100円 | -9.6% | - | 0.00% | 120.91倍 | 4.24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 | 1,755,000円 | +10.0% | +5.8% | 2.79% | 19.79倍 | 1.60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 | 197,600円 | -4.0% | -27.3% | 2.83% | 18.84倍 | 0.94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 | 248,000円 | -9.6% | -27.3% | 2.02% | 22.82倍 | 3.23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 | 261,700円 | +5.8% | +16.9% | 2.45% | 13.26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