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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 3,807 | 3,860 | 3,743 | 3,765 | ±0 | ±0% | 19,316,100 |
| 2025/03/31 | 3,763 | 3,830 | 3,726 | 3,765 | -66 | -1.7% | 23,654,600 |
| 2025/03/28 | 3,853 | 3,862 | 3,801 | 3,831 | -31 | -0.8% | 17,476,500 |
| 2025/03/27 | 3,786 | 3,862 | 3,770 | 3,862 | +10 | +0.3% | 18,277,100 |
| 2025/03/26 | 3,849 | 3,894 | 3,823 | 3,852 | +86 | +2.3% | 16,688,400 |
| 2025/03/25 | 3,822 | 3,855 | 3,749 | 3,766 | +2 | +0.1% | 12,072,800 |
| 2025/03/24 | 3,794 | 3,796 | 3,743 | 3,764 | -18 | -0.5% | 14,458,000 |
| 2025/03/21 | 3,714 | 3,796 | 3,706 | 3,782 | +100 | +2.7% | 28,201,000 |
| 2025/03/19 | 3,701 | 3,726 | 3,672 | 3,682 | +31 | +0.8% | 13,321,600 |
| 2025/03/18 | 3,621 | 3,668 | 3,611 | 3,651 | +62 | +1.7% | 13,903,700 |
| 2025/03/17 | 3,598 | 3,619 | 3,575 | 3,589 | +71 | +2% | 12,693,700 |
| 2025/03/14 | 3,482 | 3,562 | 3,461 | 3,518 | +29 | +0.8% | 16,920,900 |
| 2025/03/13 | 3,559 | 3,582 | 3,484 | 3,489 | -22 | -0.6% | 14,738,300 |
| 2025/03/12 | 3,429 | 3,564 | 3,426 | 3,511 | +122 | +3.6% | 20,545,800 |
| 2025/03/11 | 3,310 | 3,407 | 3,297 | 3,389 | -69 | -2% | 21,476,800 |
| 2025/03/10 | 3,526 | 3,546 | 3,455 | 3,458 | -111 | -3.1% | 15,915,300 |
| 2025/03/07 | 3,517 | 3,584 | 3,502 | 3,569 | -158 | -4.2% | 22,133,200 |
| 2025/03/06 | 3,575 | 3,756 | 3,575 | 3,727 | +144 | +4% | 15,885,600 |
| 2025/03/05 | 3,592 | 3,645 | 3,574 | 3,583 | -45 | -1.2% | 15,352,600 |
| 2025/03/04 | 3,676 | 3,689 | 3,589 | 3,628 | -85 | -2.3% | 13,233,500 |
| 2025/03/03 | 3,740 | 3,767 | 3,675 | 3,713 | -26 | -0.7% | 14,676,400 |
| 2025/02/28 | 3,749 | 3,750 | 3,703 | 3,739 | -79 | -2.1% | 24,111,400 |
| 2025/02/27 | 3,785 | 3,832 | 3,773 | 3,818 | +13 | +0.3% | 12,699,700 |
| 2025/02/26 | 3,756 | 3,814 | 3,707 | 3,805 | +8 | +0.2% | 16,678,400 |
| 2025/02/25 | 3,791 | 3,821 | 3,744 | 3,797 | -16 | -0.4% | 15,584,700 |
| 2025/02/21 | 3,712 | 3,816 | 3,712 | 3,813 | +81 | +2.2% | 13,626,400 |
| 2025/02/20 | 3,774 | 3,777 | 3,697 | 3,732 | -41 | -1.1% | 14,932,400 |
| 2025/02/19 | 3,793 | 3,799 | 3,703 | 3,773 | -9 | -0.2% | 19,188,300 |
| 2025/02/18 | 3,858 | 3,904 | 3,781 | 3,782 | -75 | -1.9% | 19,953,300 |
| 2025/02/17 | 3,702 | 3,874 | 3,666 | 3,857 | +152 | +4.1% | 21,838,100 |
| 2025/02/14 | 3,760 | 3,774 | 3,640 | 3,705 | +295 | +8.7% | 36,271,400 |
| 2025/02/13 | 3,360 | 3,429 | 3,356 | 3,410 | +38 | +1.1% | 11,746,200 |
| 2025/02/12 | 3,289 | 3,382 | 3,289 | 3,372 | -57 | -1.7% | 21,113,400 |
| 2025/02/10 | 3,425 | 3,454 | 3,420 | 3,429 | -54 | -1.6% | 8,033,300 |
| 2025/02/07 | 3,480 | 3,504 | 3,460 | 3,483 | -34 | -1% | 11,730,900 |
| 2025/02/06 | 3,500 | 3,526 | 3,481 | 3,517 | +4 | +0.1% | 9,893,900 |
| 2025/02/05 | 3,500 | 3,559 | 3,471 | 3,513 | +38 | +1.1% | 14,997,400 |
| 2025/02/04 | 3,484 | 3,489 | 3,431 | 3,475 | +95 | +2.8% | 14,642,800 |
| 2025/02/03 | 3,333 | 3,393 | 3,333 | 3,380 | -60 | -1.7% | 14,834,800 |
| 2025/01/31 | 3,431 | 3,472 | 3,390 | 3,440 | -12 | -0.3% | 13,213,600 |
| 2025/01/30 | 3,421 | 3,472 | 3,406 | 3,452 | -32 | -0.9% | 21,516,300 |
| 2025/01/29 | 3,389 | 3,527 | 3,381 | 3,484 | +127 | +3.8% | 20,927,900 |
| 2025/01/28 | 3,260 | 3,426 | 3,240 | 3,357 | +96 | +2.9% | 18,928,100 |
| 2025/01/27 | 3,251 | 3,290 | 3,239 | 3,261 | +10 | +0.3% | 8,893,700 |
| 2025/01/24 | 3,291 | 3,296 | 3,233 | 3,251 | -85 | -2.5% | 11,825,500 |
| 2025/01/23 | 3,297 | 3,366 | 3,287 | 3,336 | +61 | +1.9% | 15,199,500 |
| 2025/01/22 | 3,256 | 3,294 | 3,245 | 3,275 | +40 | +1.2% | 9,909,300 |
| 2025/01/21 | 3,299 | 3,299 | 3,196 | 3,235 | -4 | -0.1% | 7,963,000 |
| 2025/01/20 | 3,250 | 3,274 | 3,228 | 3,239 | +25 | +0.8% | 8,240,300 |
| 2025/01/17 | 3,200 | 3,220 | 3,146 | 3,214 | +16 | +0.5% | 10,663,700 |
1～
50
件表示中 / 3670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 | 376,500円 | +1.4% | +9.2% | 0.53% | 21.00倍 | 2.94倍 |
|
ＡＶ機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
| 日 立 | 343,800円 | -0.3% | +8.4% | 1.19% | 25.80倍 | 2.86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 |
| キーエンス | 5,788,000円 | +9.6% | +7.8% | 0.60% | 35.27倍 | 4.76倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,025,000円 | +31.1% | +49.4% | 2.82% | 17.63倍 | 5.21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 |
| キヤノン | 469,800円 | +5.0% | +78.0% | 3.41% | 11.93倍 | 1.28倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム
