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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,666 | 3,676 | 3,613 | 3,657 | -19 | -0.5% | 11,266,300 |
| 2025/07/02 | 3,648 | 3,692 | 3,641 | 3,676 | +36 | +1% | 14,327,100 |
| 2025/07/01 | 3,730 | 3,735 | 3,635 | 3,640 | -90 | -2.4% | 13,500,100 |
| 2025/06/30 | 3,806 | 3,829 | 3,728 | 3,730 | -60 | -1.6% | 15,477,800 |
| 2025/06/27 | 3,730 | 3,806 | 3,726 | 3,790 | +117 | +3.2% | 17,659,200 |
| 2025/06/26 | 3,647 | 3,675 | 3,626 | 3,673 | +44 | +1.2% | 12,238,700 |
| 2025/06/25 | 3,619 | 3,631 | 3,595 | 3,629 | +45 | +1.3% | 10,768,300 |
| 2025/06/24 | 3,669 | 3,672 | 3,580 | 3,584 | +54 | +1.5% | 11,306,900 |
| 2025/06/23 | 3,579 | 3,585 | 3,494 | 3,530 | -77 | -2.1% | 19,880,500 |
| 2025/06/20 | 3,689 | 3,697 | 3,607 | 3,607 | -83 | -2.2% | 25,003,800 |
| 2025/06/19 | 3,740 | 3,747 | 3,671 | 3,690 | -93 | -2.5% | 12,856,400 |
| 2025/06/18 | 3,704 | 3,810 | 3,693 | 3,783 | +32 | +0.9% | 12,904,000 |
| 2025/06/17 | 3,742 | 3,761 | 3,705 | 3,751 | +15 | +0.4% | 10,161,800 |
| 2025/06/16 | 3,740 | 3,771 | 3,698 | 3,736 | +1 | ±0% | 9,303,900 |
| 2025/06/13 | 3,743 | 3,749 | 3,658 | 3,735 | -39 | -1% | 14,902,000 |
| 2025/06/12 | 3,794 | 3,809 | 3,750 | 3,774 | +27 | +0.7% | 10,155,600 |
| 2025/06/11 | 3,816 | 3,827 | 3,733 | 3,747 | -53 | -1.4% | 9,943,000 |
| 2025/06/10 | 3,875 | 3,884 | 3,785 | 3,800 | -33 | -0.9% | 10,942,900 |
| 2025/06/09 | 3,899 | 3,915 | 3,833 | 3,833 | ±0 | ±0% | 8,345,800 |
| 2025/06/06 | 3,760 | 3,843 | 3,755 | 3,833 | +43 | +1.1% | 10,347,200 |
| 2025/06/05 | 3,815 | 3,817 | 3,748 | 3,790 | -59 | -1.5% | 15,029,600 |
| 2025/06/04 | 3,850 | 3,880 | 3,843 | 3,849 | +15 | +0.4% | 12,843,900 |
| 2025/06/03 | 3,858 | 3,921 | 3,832 | 3,834 | +32 | +0.8% | 13,423,700 |
| 2025/06/02 | 3,810 | 3,838 | 3,770 | 3,802 | -8 | -0.2% | 14,485,400 |
| 2025/05/30 | 3,845 | 3,907 | 3,810 | 3,810 | -160 | -4% | 32,835,100 |
| 2025/05/29 | 3,880 | 4,035 | 3,862 | 3,970 | +149 | +3.9% | 23,751,400 |
| 2025/05/28 | 3,879 | 3,899 | 3,821 | 3,821 | +12 | +0.3% | 18,070,600 |
| 2025/05/27 | 3,740 | 3,819 | 3,723 | 3,809 | +69 | +1.8% | 9,078,700 |
| 2025/05/26 | 3,700 | 3,750 | 3,672 | 3,740 | +57 | +1.5% | 7,470,400 |
| 2025/05/23 | 3,667 | 3,728 | 3,661 | 3,683 | +29 | +0.8% | 9,152,500 |
| 2025/05/22 | 3,650 | 3,689 | 3,625 | 3,654 | -17 | -0.5% | 11,799,400 |
| 2025/05/21 | 3,706 | 3,730 | 3,653 | 3,671 | -106 | -2.8% | 14,183,500 |
| 2025/05/20 | 3,650 | 3,783 | 3,640 | 3,777 | +167 | +4.6% | 22,432,600 |
| 2025/05/19 | 3,598 | 3,616 | 3,560 | 3,610 | +7 | +0.2% | 10,826,500 |
| 2025/05/16 | 3,680 | 3,686 | 3,558 | 3,603 | -79 | -2.1% | 18,261,200 |
| 2025/05/15 | 3,598 | 3,723 | 3,571 | 3,682 | -106 | -2.8% | 24,995,200 |
| 2025/05/14 | 3,566 | 3,817 | 3,510 | 3,788 | +134 | +3.7% | 35,646,400 |
| 2025/05/13 | 3,640 | 3,678 | 3,618 | 3,654 | +62 | +1.7% | 14,102,200 |
| 2025/05/12 | 3,630 | 3,630 | 3,572 | 3,592 | +9 | +0.3% | 11,169,300 |
| 2025/05/09 | 3,555 | 3,592 | 3,507 | 3,583 | +83 | +2.4% | 15,779,400 |
| 2025/05/08 | 3,500 | 3,508 | 3,456 | 3,500 | -81 | -2.3% | 17,831,100 |
| 2025/05/07 | 3,621 | 3,624 | 3,546 | 3,581 | -151 | -4% | 27,294,900 |
| 2025/05/02 | 3,639 | 3,756 | 3,631 | 3,732 | +69 | +1.9% | 14,797,500 |
| 2025/05/01 | 3,721 | 3,756 | 3,643 | 3,663 | -108 | -2.9% | 17,304,200 |
| 2025/04/30 | 3,730 | 3,777 | 3,684 | 3,771 | +251 | +7.1% | 29,765,600 |
| 2025/04/28 | 3,560 | 3,564 | 3,500 | 3,520 | -15 | -0.4% | 10,799,600 |
| 2025/04/25 | 3,575 | 3,586 | 3,526 | 3,535 | +7 | +0.2% | 11,031,400 |
| 2025/04/24 | 3,614 | 3,614 | 3,513 | 3,528 | -9 | -0.3% | 13,065,400 |
| 2025/04/23 | 3,508 | 3,540 | 3,443 | 3,537 | +190 | +5.7% | 15,675,800 |
| 2025/04/22 | 3,352 | 3,373 | 3,328 | 3,347 | -30 | -0.9% | 8,698,400 |
1～
50
件表示中 / 3734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 | 365,700円 | -9.7% | -13.1% | 0.68% | 23.64倍 | 2.69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 | 407,800円 | +3.2% | +8.0% | 1.13% | 26.28倍 | 3.20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 | 5,603,000円 | +13.3% | +14.1% | 0.62% | 29.54倍 | 4.37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 | 2,705,000円 | +6.9% | +4.0% | 2.28% | 21.90倍 | 6.74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 | 1,053,000円 | -3.2% | +6.8% | 0.37% | 43.05倍 | 15.21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 |
市場注目の銘柄
チャート関連のコラム
