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 |
---|---|---|---|---|---|---|---|
2005/07/04 | 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 |
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 |
4751~
4800
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% | 18.73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