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 |
|---|---|---|---|---|---|---|---|
| 2025/11/25 | 4,462 | 4,480 | 4,382 | 4,388 | -119 | -2.6% | 20,718,200 |
| 2025/11/21 | 4,427 | 4,560 | 4,410 | 4,507 | +46 | +1% | 24,795,200 |
| 2025/11/20 | 4,572 | 4,583 | 4,443 | 4,461 | +129 | +3% | 13,478,300 |
| 2025/11/19 | 4,377 | 4,427 | 4,330 | 4,332 | -77 | -1.7% | 13,170,800 |
| 2025/11/18 | 4,560 | 4,560 | 4,408 | 4,409 | -139 | -3.1% | 12,530,700 |
| 2025/11/17 | 4,560 | 4,619 | 4,504 | 4,548 | -152 | -3.2% | 15,228,300 |
| 2025/11/14 | 4,599 | 4,725 | 4,591 | 4,700 | +31 | +0.7% | 13,383,800 |
| 2025/11/13 | 4,650 | 4,776 | 4,645 | 4,669 | -17 | -0.4% | 13,979,200 |
| 2025/11/12 | 4,644 | 4,713 | 4,603 | 4,686 | +166 | +3.7% | 21,405,000 |
| 2025/11/11 | 4,354 | 4,569 | 4,283 | 4,520 | +236 | +5.5% | 30,172,000 |
| 2025/11/10 | 4,320 | 4,323 | 4,235 | 4,284 | +25 | +0.6% | 10,442,600 |
| 2025/11/07 | 4,300 | 4,336 | 4,192 | 4,259 | -91 | -2.1% | 13,062,400 |
| 2025/11/06 | 4,314 | 4,383 | 4,288 | 4,350 | +106 | +2.5% | 13,588,900 |
| 2025/11/05 | 4,307 | 4,347 | 4,187 | 4,244 | -51 | -1.2% | 15,647,000 |
| 2025/11/04 | 4,410 | 4,410 | 4,287 | 4,295 | -37 | -0.9% | 14,034,600 |
| 2025/10/31 | 4,350 | 4,435 | 4,293 | 4,332 | +100 | +2.4% | 16,334,500 |
| 2025/10/30 | 4,283 | 4,289 | 4,216 | 4,232 | -83 | -1.9% | 20,628,100 |
| 2025/10/29 | 4,392 | 4,392 | 4,293 | 4,315 | -60 | -1.4% | 9,830,300 |
| 2025/10/28 | 4,402 | 4,405 | 4,351 | 4,375 | -27 | -0.6% | 8,515,800 |
| 2025/10/27 | 4,424 | 4,458 | 4,396 | 4,402 | +25 | +0.6% | 10,964,500 |
| 2025/10/24 | 4,389 | 4,412 | 4,343 | 4,377 | -12 | -0.3% | 7,675,900 |
| 2025/10/23 | 4,356 | 4,401 | 4,330 | 4,389 | -11 | -0.3% | 10,770,500 |
| 2025/10/22 | 4,405 | 4,447 | 4,383 | 4,400 | -18 | -0.4% | 8,117,500 |
| 2025/10/21 | 4,400 | 4,436 | 4,375 | 4,418 | -2 | ±0% | 11,129,800 |
| 2025/10/20 | 4,354 | 4,423 | 4,319 | 4,420 | +120 | +2.8% | 9,863,400 |
| 2025/10/17 | 4,301 | 4,379 | 4,283 | 4,300 | -21 | -0.5% | 11,461,600 |
| 2025/10/16 | 4,377 | 4,384 | 4,293 | 4,321 | -21 | -0.5% | 10,508,900 |
| 2025/10/15 | 4,339 | 4,357 | 4,312 | 4,342 | +32 | +0.7% | 11,537,300 |
| 2025/10/14 | 4,397 | 4,417 | 4,272 | 4,310 | -151 | -3.4% | 19,053,400 |
| 2025/10/10 | 4,600 | 4,630 | 4,444 | 4,461 | -187 | -4% | 19,035,600 |
| 2025/10/09 | 4,611 | 4,648 | 4,572 | 4,648 | +103 | +2.3% | 13,895,100 |
| 2025/10/08 | 4,550 | 4,640 | 4,518 | 4,545 | +48 | +1.1% | 15,576,000 |
| 2025/10/07 | 4,506 | 4,530 | 4,458 | 4,497 | +5 | +0.1% | 14,524,300 |
| 2025/10/06 | 4,447 | 4,492 | 4,354 | 4,492 | +286 | +6.8% | 21,132,700 |
| 2025/10/03 | 4,158 | 4,244 | 4,140 | 4,206 | +94 | +2.3% | 9,277,300 |
| 2025/10/02 | 4,205 | 4,229 | 4,087 | 4,112 | -103 | -2.4% | 15,185,300 |
| 2025/10/01 | 4,329 | 4,330 | 4,182 | 4,215 | -44 | -1% | 14,775,100 |
| 2025/09/30 | 4,300 | 4,334 | 4,208 | 4,259 | -9 | -0.2% | 16,105,800 |
| 2025/09/29 | 4,230 | 4,346 | 4,213 | 4,268 | -137 | -3.1% | 19,566,400 |
| 2025/09/26 | 4,529 | 4,540 | 4,385 | 4,405 | -55 | -1.2% | 22,037,900 |
| 2025/09/25 | 4,391 | 4,578 | 4,357 | 4,460 | +138 | +3.2% | 20,506,500 |
| 2025/09/24 | 4,250 | 4,335 | 4,215 | 4,322 | -68 | -1.5% | 20,093,500 |
| 2025/09/22 | 4,373 | 4,474 | 4,367 | 4,390 | +69 | +1.6% | 12,485,200 |
| 2025/09/19 | 4,446 | 4,477 | 4,291 | 4,321 | -112 | -2.5% | 22,209,700 |
| 2025/09/18 | 4,300 | 4,450 | 4,253 | 4,433 | +166 | +3.9% | 16,890,600 |
| 2025/09/17 | 4,234 | 4,314 | 4,203 | 4,267 | +46 | +1.1% | 11,898,000 |
| 2025/09/16 | 4,286 | 4,292 | 4,210 | 4,221 | -65 | -1.5% | 15,476,700 |
| 2025/09/12 | 4,382 | 4,383 | 4,258 | 4,286 | +31 | +0.7% | 15,107,400 |
| 2025/09/11 | 4,210 | 4,269 | 4,198 | 4,255 | -21 | -0.5% | 10,522,700 |
| 2025/09/10 | 4,215 | 4,315 | 4,204 | 4,276 | +59 | +1.4% | 11,069,400 |
1～
50
件表示中 / 3830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 | 450,400円 | -7.4% | -0.9% | 0.56% | 25.59倍 | 3.49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 | 484,300円 | +5.3% | +15.3% | 0.95% | 29.25倍 | 3.59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 | 3,127,000円 | -2.1% | -16.1% | 1.70% | 29.37倍 | 7.22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 | 1,942,500円 | +21.8% | +65.3% | 0.28% | 51.38倍 | 23.15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 |
| キーエンス | 5,348,000円 | +7.6% | +8.7% | 1.03% | 30.16倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
