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 |
---|---|---|---|---|---|---|---|
2005/01/17 | 16,220 | 16,220 | 16,120 | 16,160 | -40 | -0.2% | 385,700 |
2005/01/14 | 16,120 | 16,240 | 16,100 | 16,200 | -110 | -0.7% | 601,800 |
2005/01/13 | 16,550 | 16,580 | 16,250 | 16,310 | -350 | -2.1% | 686,100 |
2005/01/12 | 16,750 | 16,790 | 16,550 | 16,660 | -60 | -0.4% | 456,500 |
2005/01/11 | 16,590 | 16,760 | 16,550 | 16,720 | +250 | +1.5% | 345,800 |
2005/01/07 | 16,520 | 16,550 | 16,470 | 16,470 | -90 | -0.5% | 202,200 |
2005/01/06 | 16,410 | 16,610 | 16,380 | 16,560 | +50 | +0.3% | 566,200 |
2005/01/05 | 16,520 | 16,650 | 16,500 | 16,510 | -300 | -1.8% | 509,000 |
2005/01/04 | 16,740 | 16,830 | 16,660 | 16,810 | +80 | +0.5% | 133,600 |
2004/12/30 | 16,760 | 16,760 | 16,680 | 16,730 | +110 | +0.7% | 104,500 |
2004/12/29 | 16,750 | 16,790 | 16,620 | 16,620 | -100 | -0.6% | 230,500 |
2004/12/28 | 16,670 | 16,750 | 16,640 | 16,720 | -10 | -0.1% | 141,100 |
2004/12/27 | 16,770 | 16,830 | 16,710 | 16,730 | -10 | -0.1% | 191,500 |
2004/12/24 | 16,660 | 16,780 | 16,660 | 16,740 | +170 | +1% | 331,200 |
2004/12/22 | 16,630 | 16,690 | 16,560 | 16,570 | +40 | +0.2% | 299,600 |
2004/12/21 | 16,550 | 16,630 | 16,510 | 16,530 | +90 | +0.5% | 372,500 |
2004/12/20 | 16,450 | 16,530 | 16,400 | 16,440 | +70 | +0.4% | 251,300 |
2004/12/17 | 16,500 | 16,600 | 16,300 | 16,370 | -180 | -1.1% | 477,400 |
2004/12/16 | 16,500 | 16,620 | 16,400 | 16,550 | +30 | +0.2% | 368,700 |
2004/12/15 | 16,470 | 16,550 | 16,410 | 16,520 | +60 | +0.4% | 574,400 |
2004/12/14 | 16,400 | 16,480 | 16,330 | 16,460 | +180 | +1.1% | 337,900 |
2004/12/13 | 16,410 | 16,440 | 16,230 | 16,280 | +60 | +0.4% | 193,700 |
2004/12/10 | 16,250 | 16,340 | 16,040 | 16,220 | +250 | +1.6% | 883,900 |
2004/12/09 | 16,170 | 16,200 | 15,920 | 15,970 | -280 | -1.7% | 341,900 |
2004/12/08 | 16,010 | 16,250 | 15,960 | 16,250 | +100 | +0.6% | 449,800 |
2004/12/07 | 16,440 | 16,550 | 16,150 | 16,150 | -430 | -2.6% | 328,100 |
2004/12/06 | 16,570 | 16,690 | 16,530 | 16,580 | +10 | +0.1% | 418,700 |
2004/12/03 | 16,500 | 16,580 | 16,480 | 16,570 | +150 | +0.9% | 459,800 |
2004/12/02 | 16,380 | 16,460 | 16,310 | 16,420 | +290 | +1.8% | 336,200 |
2004/12/01 | 16,300 | 16,400 | 16,060 | 16,130 | -400 | -2.4% | 312,800 |
2004/11/30 | 16,350 | 16,560 | 16,310 | 16,530 | +40 | +0.2% | 519,300 |
2004/11/29 | 16,350 | 16,520 | 16,350 | 16,490 | +230 | +1.4% | 549,600 |
2004/11/26 | 16,130 | 16,350 | 16,130 | 16,260 | +260 | +1.6% | 1,017,700 |
2004/11/25 | 15,630 | 16,000 | 15,620 | 16,000 | +370 | +2.4% | 399,000 |
2004/11/24 | 15,500 | 15,710 | 15,490 | 15,630 | +140 | +0.9% | 257,800 |
2004/11/22 | 15,520 | 15,530 | 15,310 | 15,490 | -230 | -1.5% | 338,700 |
2004/11/19 | 15,750 | 15,800 | 15,710 | 15,720 | -10 | -0.1% | 172,600 |
2004/11/18 | 15,650 | 15,820 | 15,610 | 15,730 | +170 | +1.1% | 434,800 |
2004/11/17 | 15,460 | 15,660 | 15,460 | 15,560 | -100 | -0.6% | 266,800 |
2004/11/16 | 15,700 | 15,790 | 15,590 | 15,660 | -30 | -0.2% | 358,800 |
2004/11/15 | 15,650 | 15,700 | 15,580 | 15,690 | +70 | +0.4% | 290,700 |
2004/11/12 | 15,300 | 15,650 | 15,280 | 15,620 | +180 | +1.2% | 383,100 |
2004/11/11 | 15,500 | 15,680 | 15,440 | 15,440 | -40 | -0.3% | 240,300 |
2004/11/10 | 15,470 | 15,560 | 15,390 | 15,480 | -20 | -0.1% | 182,000 |
2004/11/09 | 15,540 | 15,650 | 15,450 | 15,500 | -100 | -0.6% | 231,200 |
2004/11/08 | 15,710 | 15,730 | 15,540 | 15,600 | -10 | -0.1% | 393,100 |
2004/11/05 | 15,530 | 15,690 | 15,520 | 15,610 | +160 | +1% | 536,100 |
2004/11/04 | 15,300 | 15,480 | 15,270 | 15,450 | +360 | +2.4% | 906,400 |
2004/11/02 | 15,000 | 15,090 | 14,850 | 15,090 | +350 | +2.4% | 596,600 |
2004/11/01 | 14,670 | 14,780 | 14,600 | 14,740 | +100 | +0.7% | 269,700 |
4851~
4900
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