ソニーグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,414 | 3,445 | 3,395 | 3,395 | -12 | -0.4% | 16,015,200 |
| 2026/04/16 | 3,389 | 3,447 | 3,380 | 3,407 | +67 | +2% | 15,017,000 |
| 2026/04/15 | 3,338 | 3,370 | 3,311 | 3,340 | +60 | +1.8% | 15,072,800 |
| 2026/04/14 | 3,301 | 3,319 | 3,251 | 3,280 | +29 | +0.9% | 14,071,000 |
| 2026/04/13 | 3,233 | 3,274 | 3,231 | 3,251 | -74 | -2.2% | 16,239,400 |
| 2026/04/10 | 3,375 | 3,384 | 3,301 | 3,325 | -50 | -1.5% | 17,119,000 |
| 2026/04/09 | 3,355 | 3,392 | 3,329 | 3,375 | -13 | -0.4% | 16,633,100 |
| 2026/04/08 | 3,451 | 3,452 | 3,374 | 3,388 | +77 | +2.3% | 18,377,900 |
| 2026/04/07 | 3,317 | 3,350 | 3,302 | 3,311 | +19 | +0.6% | 10,038,900 |
| 2026/04/06 | 3,327 | 3,345 | 3,284 | 3,292 | -32 | -1% | 8,935,300 |
| 2026/04/03 | 3,354 | 3,363 | 3,316 | 3,324 | -5 | -0.2% | 5,555,300 |
| 2026/04/02 | 3,398 | 3,412 | 3,311 | 3,329 | -43 | -1.3% | 13,365,300 |
| 2026/04/01 | 3,349 | 3,386 | 3,293 | 3,372 | +163 | +5.1% | 17,015,200 |
| 2026/03/31 | 3,190 | 3,280 | 3,171 | 3,209 | +21 | +0.7% | 20,900,800 |
| 2026/03/30 | 3,176 | 3,195 | 3,136 | 3,188 | -21 | -0.7% | 23,168,100 |
| 2026/03/27 | 3,180 | 3,252 | 3,180 | 3,209 | -9 | -0.3% | 24,050,400 |
| 2026/03/26 | 3,271 | 3,282 | 3,210 | 3,218 | -48 | -1.5% | 13,791,300 |
| 2026/03/25 | 3,288 | 3,300 | 3,238 | 3,266 | +34 | +1.1% | 15,502,800 |
| 2026/03/24 | 3,262 | 3,275 | 3,188 | 3,232 | +40 | +1.3% | 18,816,400 |
| 2026/03/23 | 3,201 | 3,247 | 3,180 | 3,192 | -79 | -2.4% | 18,824,900 |
| 2026/03/19 | 3,255 | 3,360 | 3,240 | 3,271 | -15 | -0.5% | 23,963,400 |
| 2026/03/18 | 3,200 | 3,304 | 3,200 | 3,286 | -41 | -1.2% | 25,483,400 |
| 2026/03/17 | 3,384 | 3,393 | 3,296 | 3,327 | -57 | -1.7% | 20,681,000 |
| 2026/03/16 | 3,431 | 3,463 | 3,384 | 3,384 | -74 | -2.1% | 14,831,700 |
| 2026/03/13 | 3,360 | 3,479 | 3,360 | 3,458 | -1 | ±0% | 19,008,100 |
| 2026/03/12 | 3,406 | 3,459 | 3,378 | 3,459 | +13 | +0.4% | 14,719,400 |
| 2026/03/11 | 3,455 | 3,496 | 3,426 | 3,446 | +43 | +1.3% | 18,101,400 |
| 2026/03/10 | 3,398 | 3,443 | 3,343 | 3,403 | +57 | +1.7% | 23,683,400 |
| 2026/03/09 | 3,220 | 3,346 | 3,218 | 3,346 | -127 | -3.7% | 25,561,600 |
| 2026/03/06 | 3,358 | 3,490 | 3,348 | 3,473 | +93 | +2.8% | 17,518,800 |
| 2026/03/05 | 3,459 | 3,463 | 3,355 | 3,380 | -9 | -0.3% | 25,755,800 |
| 2026/03/04 | 3,368 | 3,467 | 3,354 | 3,389 | +21 | +0.6% | 29,308,300 |
| 2026/03/03 | 3,481 | 3,499 | 3,363 | 3,368 | -225 | -6.3% | 30,013,100 |
| 2026/03/02 | 3,578 | 3,598 | 3,534 | 3,593 | -50 | -1.4% | 20,165,800 |
| 2026/02/27 | 3,629 | 3,655 | 3,564 | 3,643 | +245 | +7.2% | 42,570,600 |
| 2026/02/26 | 3,337 | 3,430 | 3,323 | 3,398 | +106 | +3.2% | 28,179,600 |
| 2026/02/25 | 3,324 | 3,346 | 3,277 | 3,292 | -14 | -0.4% | 24,268,700 |
| 2026/02/24 | 3,260 | 3,356 | 3,250 | 3,306 | -30 | -0.9% | 28,076,300 |
| 2026/02/20 | 3,401 | 3,412 | 3,315 | 3,336 | -109 | -3.2% | 26,683,400 |
| 2026/02/19 | 3,501 | 3,513 | 3,443 | 3,445 | -28 | -0.8% | 16,055,700 |
| 2026/02/18 | 3,468 | 3,500 | 3,459 | 3,473 | -14 | -0.4% | 19,521,400 |
| 2026/02/17 | 3,602 | 3,603 | 3,458 | 3,487 | -121 | -3.4% | 18,584,500 |
| 2026/02/16 | 3,560 | 3,631 | 3,541 | 3,608 | +56 | +1.6% | 15,903,500 |
| 2026/02/13 | 3,576 | 3,620 | 3,552 | 3,552 | -53 | -1.5% | 25,520,600 |
| 2026/02/12 | 3,561 | 3,640 | 3,528 | 3,605 | +45 | +1.3% | 26,693,700 |
| 2026/02/10 | 3,457 | 3,576 | 3,456 | 3,560 | +105 | +3% | 24,349,100 |
| 2026/02/09 | 3,622 | 3,624 | 3,433 | 3,455 | -52 | -1.5% | 30,925,100 |
| 2026/02/06 | 3,418 | 3,571 | 3,368 | 3,507 | +159 | +4.7% | 45,791,100 |
| 2026/02/05 | 3,250 | 3,542 | 3,230 | 3,348 | +3 | +0.1% | 59,424,500 |
| 2026/02/04 | 3,314 | 3,379 | 3,313 | 3,345 | -160 | -4.6% | 22,523,600 |
1～
50
件表示中 / 3926件
類似銘柄と比較する
現在ご覧いただいている「ソニーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ソニーＧ | 339,500円 | -5.1% | +5.2% | 0.74% | 17.74倍 | 2.61倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| 日 立 | 515,700円 | +7.3% | +26.3% | 0.89% | 30.61倍 | 3.79倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
| 東エレク | 4,401,000円 | -0.9% | -15.1% | 1.37% | 36.39倍 | 10.09倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 2,787,000円 | +37.2% | +101.3% | 0.20% | 61.59倍 | 33.13倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| キオクシアＨＤ | 3,053,000円 | +27.7% | +70.4% | 0.00% | 36.71倍 | 20.34倍 |
|
半導体メモリー（ＮＡＮＤ）専業の世界大手。旧東芝メモリ。工場は米サンディスクと共同運営 |
市場注目の銘柄
チャート関連のコラム
