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 |
---|---|---|---|---|---|---|---|
2005/06/14 | 16,530 | 16,530 | 16,400 | 16,480 | +50 | +0.3% | 210,300 |
2005/06/13 | 16,510 | 16,570 | 16,400 | 16,430 | -30 | -0.2% | 166,700 |
2005/06/10 | 16,320 | 16,510 | 16,320 | 16,460 | +150 | +0.9% | 609,800 |
2005/06/09 | 16,510 | 16,520 | 16,220 | 16,310 | -290 | -1.7% | 434,900 |
2005/06/08 | 16,670 | 16,730 | 16,560 | 16,600 | -90 | -0.5% | 252,500 |
2005/06/07 | 16,710 | 16,790 | 16,610 | 16,690 | -120 | -0.7% | 198,100 |
2005/06/06 | 16,770 | 16,820 | 16,660 | 16,810 | +10 | +0.1% | 189,900 |
2005/06/03 | 16,800 | 16,870 | 16,730 | 16,800 | -40 | -0.2% | 235,200 |
2005/06/02 | 16,910 | 16,960 | 16,820 | 16,840 | -60 | -0.4% | 302,200 |
2005/06/01 | 16,700 | 16,900 | 16,670 | 16,900 | +40 | +0.2% | 241,600 |
2005/05/31 | 16,920 | 16,920 | 16,760 | 16,860 | -30 | -0.2% | 266,400 |
2005/05/30 | 16,790 | 16,920 | 16,780 | 16,890 | +110 | +0.7% | 375,900 |
2005/05/27 | 16,670 | 16,790 | 16,650 | 16,780 | +190 | +1.1% | 342,900 |
2005/05/26 | 16,640 | 16,690 | 16,450 | 16,590 | +90 | +0.5% | 209,300 |
2005/05/25 | 16,670 | 16,670 | 16,430 | 16,500 | -180 | -1.1% | 197,600 |
2005/05/24 | 16,850 | 16,860 | 16,600 | 16,680 | -120 | -0.7% | 360,000 |
2005/05/23 | 16,630 | 16,860 | 16,580 | 16,800 | +180 | +1.1% | 362,100 |
2005/05/20 | 16,630 | 16,630 | 16,530 | 16,620 | +110 | +0.7% | 236,800 |
2005/05/19 | 16,540 | 16,590 | 16,460 | 16,510 | +60 | +0.4% | 336,800 |
2005/05/18 | 16,500 | 16,550 | 16,400 | 16,450 | -20 | -0.1% | 276,300 |
2005/05/17 | 16,650 | 16,700 | 16,410 | 16,470 | -70 | -0.4% | 280,700 |
2005/05/16 | 16,620 | 16,700 | 16,510 | 16,540 | +130 | +0.8% | 230,100 |
2005/05/13 | 16,740 | 16,740 | 16,410 | 16,410 | -320 | -1.9% | 339,000 |
2005/05/12 | 16,610 | 16,790 | 16,610 | 16,730 | +30 | +0.2% | 330,100 |
2005/05/11 | 16,610 | 16,700 | 16,540 | 16,700 | +40 | +0.2% | 222,800 |
2005/05/10 | 16,650 | 16,750 | 16,530 | 16,660 | ±0 | ±0% | 346,800 |
2005/05/09 | 16,400 | 16,670 | 16,400 | 16,660 | -40 | -0.2% | 344,300 |
2005/05/06 | 16,590 | 16,700 | 16,530 | 16,700 | +340 | +2.1% | 417,400 |
2005/05/02 | 16,120 | 16,450 | 16,120 | 16,360 | -20 | -0.1% | 237,200 |
2005/04/28 | 16,180 | 16,380 | 16,130 | 16,380 | +140 | +0.9% | 517,300 |
2005/04/27 | 16,100 | 16,400 | 16,090 | 16,240 | +110 | +0.7% | 616,600 |
2005/04/26 | 16,080 | 16,140 | 16,020 | 16,130 | +50 | +0.3% | 236,200 |
2005/04/25 | 15,950 | 16,180 | 15,880 | 16,080 | +170 | +1.1% | 299,500 |
2005/04/22 | 16,150 | 16,190 | 15,910 | 15,910 | -170 | -1.1% | 306,800 |
2005/04/21 | 15,730 | 16,100 | 15,630 | 16,080 | +50 | +0.3% | 468,500 |
2005/04/20 | 15,980 | 16,080 | 15,880 | 16,030 | +350 | +2.2% | 409,800 |
2005/04/19 | 15,800 | 15,830 | 15,650 | 15,680 | -60 | -0.4% | 491,400 |
2005/04/18 | 16,000 | 16,050 | 15,730 | 15,740 | -560 | -3.4% | 554,800 |
2005/04/15 | 16,270 | 16,330 | 16,220 | 16,300 | -140 | -0.9% | 366,000 |
2005/04/14 | 16,480 | 16,480 | 16,340 | 16,440 | -160 | -1% | 335,800 |
2005/04/13 | 16,550 | 16,670 | 16,420 | 16,600 | +180 | +1.1% | 397,900 |
2005/04/12 | 16,760 | 16,800 | 16,410 | 16,420 | -440 | -2.6% | 553,000 |
2005/04/11 | 16,850 | 16,880 | 16,730 | 16,860 | -90 | -0.5% | 424,700 |
2005/04/08 | 16,960 | 17,000 | 16,920 | 16,950 | +130 | +0.8% | 944,500 |
2005/04/07 | 16,660 | 16,820 | 16,660 | 16,820 | +260 | +1.6% | 952,800 |
2005/04/06 | 16,440 | 16,600 | 16,420 | 16,560 | +210 | +1.3% | 501,900 |
2005/04/05 | 16,130 | 16,390 | 16,130 | 16,350 | +250 | +1.6% | 499,800 |
2005/04/04 | 16,070 | 16,150 | 16,040 | 16,100 | -130 | -0.8% | 320,300 |
2005/04/01 | 16,050 | 16,270 | 16,010 | 16,230 | +10 | +0.1% | 223,500 |
2005/03/31 | 16,320 | 16,320 | 16,150 | 16,220 | +150 | +0.9% | 242,300 |
4751~
4800
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