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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 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 |
2005/03/30 | 16,050 | 16,100 | 15,900 | 16,070 | +30 | +0.2% | 264,100 |
2005/03/29 | 16,290 | 16,320 | 16,010 | 16,040 | -300 | -1.8% | 302,500 |
2005/03/28 | 16,200 | 16,340 | 16,140 | 16,340 | +90 | +0.6% | 226,900 |
2005/03/25 | 16,190 | 16,260 | 16,130 | 16,250 | +180 | +1.1% | 216,900 |
2005/03/24 | 16,140 | 16,160 | 16,070 | 16,070 | -130 | -0.8% | 262,200 |
2005/03/23 | 16,250 | 16,300 | 16,180 | 16,200 | -30 | -0.2% | 365,300 |
2005/03/22 | 16,200 | 16,320 | 16,170 | 16,230 | +40 | +0.2% | 314,200 |
2005/03/18 | 16,190 | 16,250 | 16,140 | 16,190 | +110 | +0.7% | 201,000 |
2005/03/17 | 16,020 | 16,140 | 16,020 | 16,080 | -140 | -0.9% | 227,000 |
2005/03/16 | 16,180 | 16,250 | 16,120 | 16,220 | +90 | +0.6% | 205,800 |
2005/03/15 | 16,290 | 16,300 | 16,100 | 16,130 | +80 | +0.5% | 316,500 |
2005/03/14 | 16,190 | 16,200 | 16,050 | 16,050 | -30 | -0.2% | 225,800 |
2005/03/11 | 15,960 | 16,210 | 15,960 | 16,080 | -60 | -0.4% | 1,029,700 |
2005/03/10 | 16,320 | 16,340 | 16,060 | 16,140 | -250 | -1.5% | 695,300 |
2005/03/09 | 16,370 | 16,430 | 16,310 | 16,390 | ±0 | ±0% | 341,500 |
2005/03/08 | 16,570 | 16,570 | 16,350 | 16,390 | -90 | -0.5% | 494,600 |
2005/03/07 | 16,650 | 16,700 | 16,420 | 16,480 | -90 | -0.5% | 408,300 |
2005/03/04 | 16,560 | 16,650 | 16,450 | 16,570 | +10 | +0.1% | 302,900 |
2005/03/03 | 16,580 | 16,620 | 16,560 | 16,560 | +20 | +0.1% | 198,500 |
2005/03/02 | 16,550 | 16,630 | 16,510 | 16,540 | -90 | -0.5% | 333,700 |
2005/03/01 | 16,500 | 16,670 | 16,500 | 16,630 | -40 | -0.2% | 299,700 |
2005/02/28 | 16,600 | 16,670 | 16,460 | 16,670 | +370 | +2.3% | 515,400 |
2005/02/25 | 16,360 | 16,380 | 16,240 | 16,300 | +90 | +0.6% | 279,600 |
2005/02/24 | 16,450 | 16,450 | 16,190 | 16,210 | -210 | -1.3% | 332,700 |
2005/02/23 | 16,400 | 16,480 | 16,320 | 16,420 | -180 | -1.1% | 224,300 |
2005/02/22 | 16,490 | 16,630 | 16,460 | 16,600 | +180 | +1.1% | 301,400 |
2005/02/21 | 16,520 | 16,520 | 16,420 | 16,420 | -60 | -0.4% | 152,600 |
2005/02/18 | 16,500 | 16,500 | 16,370 | 16,480 | -20 | -0.1% | 196,300 |
2005/02/17 | 16,530 | 16,530 | 16,450 | 16,500 | -30 | -0.2% | 190,900 |
2005/02/16 | 16,610 | 16,620 | 16,430 | 16,530 | -80 | -0.5% | 272,400 |
2005/02/15 | 16,600 | 16,640 | 16,570 | 16,610 | +100 | +0.6% | 250,500 |
2005/02/14 | 16,700 | 16,700 | 16,510 | 16,510 | +70 | +0.4% | 305,100 |
2005/02/10 | 16,460 | 16,500 | 16,360 | 16,440 | -90 | -0.5% | 434,800 |
2005/02/09 | 16,330 | 16,600 | 16,310 | 16,530 | +380 | +2.4% | 1,021,200 |
2005/02/08 | 16,120 | 16,190 | 16,070 | 16,150 | +100 | +0.6% | 470,200 |
2005/02/07 | 16,000 | 16,100 | 15,930 | 16,050 | +160 | +1% | 369,300 |
2005/02/04 | 16,020 | 16,030 | 15,780 | 15,890 | -50 | -0.3% | 450,700 |
4801~
4850
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 | 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