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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 4,177 | 4,208 | 4,155 | 4,168 | -15 | -0.4% | 9,659,400 |
| 2025/08/18 | 4,222 | 4,247 | 4,177 | 4,183 | -109 | -2.5% | 16,463,300 |
| 2025/08/15 | 4,128 | 4,298 | 4,104 | 4,292 | +222 | +5.5% | 17,329,500 |
| 2025/08/14 | 4,104 | 4,130 | 4,037 | 4,070 | -60 | -1.5% | 14,848,500 |
| 2025/08/13 | 4,057 | 4,198 | 4,050 | 4,130 | +138 | +3.5% | 19,538,500 |
| 2025/08/12 | 4,028 | 4,064 | 3,986 | 3,992 | -3 | -0.1% | 21,378,800 |
| 2025/08/08 | 4,000 | 4,105 | 3,962 | 3,995 | +135 | +3.5% | 34,056,600 |
| 2025/08/07 | 3,667 | 3,987 | 3,594 | 3,860 | +153 | +4.1% | 33,559,300 |
| 2025/08/06 | 3,624 | 3,718 | 3,610 | 3,707 | +79 | +2.2% | 11,220,300 |
| 2025/08/05 | 3,634 | 3,680 | 3,621 | 3,628 | +11 | +0.3% | 9,201,200 |
| 2025/08/04 | 3,552 | 3,630 | 3,551 | 3,617 | -63 | -1.7% | 9,324,000 |
| 2025/08/01 | 3,682 | 3,720 | 3,646 | 3,680 | -2 | -0.1% | 12,274,300 |
| 2025/07/31 | 3,630 | 3,703 | 3,628 | 3,682 | +40 | +1.1% | 12,172,600 |
| 2025/07/30 | 3,575 | 3,642 | 3,559 | 3,642 | +37 | +1% | 10,099,200 |
| 2025/07/29 | 3,618 | 3,621 | 3,581 | 3,605 | -33 | -0.9% | 8,436,100 |
| 2025/07/28 | 3,714 | 3,728 | 3,638 | 3,638 | -68 | -1.8% | 9,954,400 |
| 2025/07/25 | 3,731 | 3,766 | 3,697 | 3,706 | -81 | -2.1% | 9,921,000 |
| 2025/07/24 | 3,784 | 3,820 | 3,753 | 3,787 | +95 | +2.6% | 16,384,400 |
| 2025/07/23 | 3,638 | 3,733 | 3,609 | 3,692 | +153 | +4.3% | 20,639,900 |
| 2025/07/22 | 3,609 | 3,656 | 3,536 | 3,539 | -26 | -0.7% | 11,235,300 |
| 2025/07/18 | 3,615 | 3,618 | 3,551 | 3,565 | -68 | -1.9% | 9,130,700 |
| 2025/07/17 | 3,598 | 3,645 | 3,562 | 3,633 | +93 | +2.6% | 9,757,300 |
| 2025/07/16 | 3,566 | 3,570 | 3,514 | 3,540 | -26 | -0.7% | 12,242,100 |
| 2025/07/15 | 3,615 | 3,620 | 3,547 | 3,566 | -23 | -0.6% | 8,062,100 |
| 2025/07/14 | 3,548 | 3,603 | 3,543 | 3,589 | -11 | -0.3% | 6,488,700 |
| 2025/07/11 | 3,655 | 3,655 | 3,572 | 3,600 | -7 | -0.2% | 12,368,000 |
| 2025/07/10 | 3,636 | 3,639 | 3,557 | 3,607 | -64 | -1.7% | 18,484,100 |
| 2025/07/09 | 3,749 | 3,749 | 3,637 | 3,671 | ±0 | ±0% | 10,025,000 |
| 2025/07/08 | 3,656 | 3,705 | 3,655 | 3,671 | -12 | -0.3% | 14,722,500 |
| 2025/07/07 | 3,669 | 3,702 | 3,648 | 3,683 | -5 | -0.1% | 7,879,600 |
| 2025/07/04 | 3,705 | 3,717 | 3,667 | 3,688 | +31 | +0.8% | 7,796,500 |
| 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 |
1～
50
件表示中 / 3765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 | 416,800円 | -9.7% | -8.4% | 0.60% | 25.75倍 | 3.05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 | 426,700円 | +3.2% | +8.0% | 1.08% | 27.39倍 | 3.33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 | 5,677,000円 | +13.3% | +14.1% | 0.62% | 29.93倍 | 4.43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 | 2,122,000円 | -3.4% | -18.2% | 2.29% | 21.90倍 | 5.28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 | 1,141,000円 | +7.1% | +32.1% | 0.34% | 37.70倍 | 16.48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
