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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,000 | 3,008 | 2,950.5 | 2,951.5 | -66.5 | -2.2% | 11,220,600 |
| 2024/11/20 | 3,000 | 3,084 | 2,992 | 3,018 | +82 | +2.8% | 17,951,800 |
| 2024/11/19 | 2,943 | 2,967 | 2,920 | 2,936 | +18.5 | +0.6% | 11,275,700 |
| 2024/11/18 | 2,857.5 | 2,918.5 | 2,857 | 2,917.5 | +28 | +1% | 9,904,100 |
| 2024/11/15 | 2,906 | 2,933 | 2,888 | 2,889.5 | +11.5 | +0.4% | 11,524,600 |
| 2024/11/14 | 2,888.5 | 2,930 | 2,873.5 | 2,878 | -12.5 | -0.4% | 12,279,200 |
| 2024/11/13 | 2,875 | 2,932 | 2,865 | 2,890.5 | -30.5 | -1% | 15,046,400 |
| 2024/11/12 | 2,975 | 2,985.5 | 2,915.5 | 2,921 | -54 | -1.8% | 15,897,900 |
| 2024/11/11 | 3,000 | 3,068 | 2,949.5 | 2,975 | +169.5 | +6% | 27,721,600 |
| 2024/11/08 | 2,818 | 2,825 | 2,767.5 | 2,805.5 | +33.5 | +1.2% | 10,130,700 |
| 2024/11/07 | 2,789 | 2,809 | 2,758.5 | 2,772 | -2.5 | -0.1% | 12,594,700 |
| 2024/11/06 | 2,728.5 | 2,800 | 2,723 | 2,774.5 | +46 | +1.7% | 12,755,300 |
| 2024/11/05 | 2,720 | 2,758 | 2,700 | 2,728.5 | +54 | +2% | 10,536,900 |
| 2024/11/01 | 2,675 | 2,711 | 2,662.5 | 2,674.5 | -49 | -1.8% | 10,960,500 |
| 2024/10/31 | 2,721 | 2,740 | 2,709 | 2,723.5 | -26.5 | -1% | 13,004,600 |
| 2024/10/30 | 2,717.5 | 2,764 | 2,714.5 | 2,750 | +35.5 | +1.3% | 23,163,400 |
| 2024/10/29 | 2,698 | 2,722 | 2,686.5 | 2,714.5 | +16.5 | +0.6% | 10,303,100 |
| 2024/10/28 | 2,641 | 2,711 | 2,631.5 | 2,698 | +53 | +2% | 10,846,300 |
| 2024/10/25 | 2,675 | 2,677 | 2,634 | 2,645 | -39.5 | -1.5% | 7,416,600 |
| 2024/10/24 | 2,655 | 2,698.5 | 2,653.5 | 2,684.5 | +11 | +0.4% | 9,499,800 |
| 2024/10/23 | 2,671 | 2,699.5 | 2,652.5 | 2,673.5 | -17.5 | -0.7% | 9,265,900 |
| 2024/10/22 | 2,720 | 2,720 | 2,666 | 2,691 | -19 | -0.7% | 9,682,400 |
| 2024/10/21 | 2,728 | 2,738.5 | 2,704 | 2,710 | -1.5 | -0.1% | 8,650,700 |
| 2024/10/18 | 2,750 | 2,770 | 2,711.5 | 2,711.5 | -54 | -2% | 12,382,600 |
| 2024/10/17 | 2,778 | 2,789 | 2,758 | 2,765.5 | -7 | -0.3% | 8,705,100 |
| 2024/10/16 | 2,770 | 2,801.5 | 2,753 | 2,772.5 | -41.5 | -1.5% | 9,019,500 |
| 2024/10/15 | 2,830 | 2,842.5 | 2,809.5 | 2,814 | -1 | ±0% | 12,663,000 |
| 2024/10/11 | 2,850 | 2,874 | 2,809 | 2,815 | -11 | -0.4% | 12,532,400 |
| 2024/10/10 | 2,835.5 | 2,836.5 | 2,813 | 2,826 | +6 | +0.2% | 9,568,500 |
| 2024/10/09 | 2,840 | 2,859 | 2,810 | 2,820 | +9.5 | +0.3% | 8,429,800 |
| 2024/10/08 | 2,832.5 | 2,841.5 | 2,791 | 2,810.5 | -70 | -2.4% | 13,589,000 |
| 2024/10/07 | 2,850 | 2,919.5 | 2,833.5 | 2,880.5 | +113.5 | +4.1% | 17,950,100 |
| 2024/10/04 | 2,794 | 2,809.5 | 2,760.5 | 2,767 | -13 | -0.5% | 10,635,600 |
| 2024/10/03 | 2,780 | 2,804 | 2,743 | 2,780 | +29.5 | +1.1% | 14,166,400 |
| 2024/10/02 | 2,734 | 2,788 | 2,693.5 | 2,750.5 | -83.5 | -2.9% | 23,485,700 |
| 2024/10/01 | 2,777.5 | 2,845 | 2,763.5 | 2,834 | +56.5 | +2% | 15,263,700 |
| 2024/09/30 | 2,730 | 2,780 | 2,718.5 | 2,777.5 | -83.5 | -2.9% | 20,903,300 |
| 2024/09/27 | 2,888 | 2,891 | 2,788 | 2,861 | -11,379 | -79.9% | 13,957,600 |
| 2024/09/26 | 13,900 | 14,240 | 13,885 | 14,240 | +465 | +3.4% | 3,984,000 |
| 2024/09/25 | 13,650 | 13,835 | 13,650 | 13,775 | +20 | +0.1% | 2,299,600 |
| 2024/09/24 | 13,650 | 13,880 | 13,620 | 13,755 | +390 | +2.9% | 3,459,800 |
| 2024/09/20 | 13,455 | 13,560 | 13,295 | 13,365 | +190 | +1.4% | 3,825,100 |
| 2024/09/19 | 12,925 | 13,200 | 12,890 | 13,175 | +365 | +2.8% | 3,313,500 |
| 2024/09/18 | 12,950 | 12,950 | 12,645 | 12,810 | +5 | ±0% | 2,837,500 |
| 2024/09/17 | 12,555 | 12,855 | 12,465 | 12,805 | -300 | -2.3% | 4,987,900 |
| 2024/09/13 | 13,210 | 13,260 | 13,085 | 13,105 | -155 | -1.2% | 3,734,800 |
| 2024/09/12 | 13,400 | 13,570 | 13,225 | 13,260 | +100 | +0.8% | 3,435,100 |
| 2024/09/11 | 13,280 | 13,295 | 13,025 | 13,160 | -35 | -0.3% | 2,826,000 |
| 2024/09/10 | 13,150 | 13,335 | 13,050 | 13,195 | +195 | +1.5% | 2,875,900 |
| 2024/09/09 | 12,600 | 13,015 | 12,580 | 13,000 | -195 | -1.5% | 2,916,000 |
1～
50
件表示中 / 3585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 | 295,100円 | -2.4% | +5.2% | 0.68% | 18.13倍 | 2.30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 | 375,000円 | -6.0% | +3.5% | 1.09% | 28.69倍 | 3.13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 | 6,568,000円 | +9.6% | +7.8% | 0.53% | 40.02倍 | 5.40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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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
