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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 11,430 | 11,445 | 11,330 | 11,395 | +20 | +0.2% | 2,230,800 |
| 2022/08/24 | 11,500 | 11,530 | 11,375 | 11,375 | -160 | -1.4% | 2,433,700 |
| 2022/08/23 | 11,700 | 11,760 | 11,535 | 11,535 | -395 | -3.3% | 3,684,400 |
| 2022/08/22 | 11,850 | 11,975 | 11,805 | 11,930 | -70 | -0.6% | 2,070,900 |
| 2022/08/19 | 11,905 | 12,025 | 11,875 | 12,000 | +250 | +2.1% | 3,649,800 |
| 2022/08/18 | 11,795 | 11,820 | 11,715 | 11,750 | -210 | -1.8% | 2,354,000 |
| 2022/08/17 | 11,760 | 11,960 | 11,730 | 11,960 | +355 | +3.1% | 4,442,400 |
| 2022/08/16 | 11,540 | 11,620 | 11,515 | 11,605 | +20 | +0.2% | 1,760,100 |
| 2022/08/15 | 11,495 | 11,645 | 11,450 | 11,585 | +130 | +1.1% | 2,692,400 |
| 2022/08/12 | 11,415 | 11,455 | 11,315 | 11,455 | +245 | +2.2% | 4,388,000 |
| 2022/08/10 | 11,360 | 11,385 | 11,195 | 11,210 | -225 | -2% | 2,741,900 |
| 2022/08/09 | 11,425 | 11,505 | 11,350 | 11,435 | -290 | -2.5% | 3,399,700 |
| 2022/08/08 | 11,560 | 11,745 | 11,555 | 11,725 | +40 | +0.3% | 1,886,300 |
| 2022/08/05 | 11,440 | 11,770 | 11,425 | 11,685 | +205 | +1.8% | 3,451,900 |
| 2022/08/04 | 11,515 | 11,590 | 11,430 | 11,480 | +25 | +0.2% | 3,325,500 |
| 2022/08/03 | 11,315 | 11,475 | 11,290 | 11,455 | +225 | +2% | 4,676,000 |
| 2022/08/02 | 11,260 | 11,425 | 11,195 | 11,230 | -90 | -0.8% | 4,928,700 |
| 2022/08/01 | 11,100 | 11,400 | 10,880 | 11,320 | -375 | -3.2% | 11,511,900 |
| 2022/07/29 | 11,800 | 11,875 | 11,665 | 11,695 | +20 | +0.2% | 3,548,800 |
| 2022/07/28 | 11,780 | 11,810 | 11,605 | 11,675 | +15 | +0.1% | 3,591,500 |
| 2022/07/27 | 11,615 | 11,705 | 11,580 | 11,660 | -70 | -0.6% | 2,316,600 |
| 2022/07/26 | 11,605 | 11,780 | 11,600 | 11,730 | +25 | +0.2% | 1,982,900 |
| 2022/07/25 | 11,850 | 11,895 | 11,670 | 11,705 | -320 | -2.7% | 2,944,100 |
| 2022/07/22 | 11,880 | 12,070 | 11,855 | 12,025 | +75 | +0.6% | 3,077,000 |
| 2022/07/21 | 11,880 | 11,965 | 11,785 | 11,950 | +10 | +0.1% | 2,803,500 |
| 2022/07/20 | 11,780 | 11,945 | 11,715 | 11,940 | +475 | +4.1% | 4,416,200 |
| 2022/07/19 | 11,405 | 11,565 | 11,400 | 11,465 | +260 | +2.3% | 3,972,500 |
| 2022/07/15 | 11,260 | 11,285 | 11,080 | 11,205 | ±0 | ±0% | 2,608,400 |
| 2022/07/14 | 11,090 | 11,235 | 11,020 | 11,205 | +15 | +0.1% | 2,416,600 |
| 2022/07/13 | 11,195 | 11,250 | 11,135 | 11,190 | -20 | -0.2% | 2,403,400 |
| 2022/07/12 | 11,375 | 11,380 | 11,160 | 11,210 | -170 | -1.5% | 2,768,100 |
| 2022/07/11 | 11,440 | 11,530 | 11,330 | 11,380 | +235 | +2.1% | 3,441,000 |
| 2022/07/08 | 11,180 | 11,355 | 11,140 | 11,145 | -80 | -0.7% | 4,530,700 |
| 2022/07/07 | 10,965 | 11,225 | 10,905 | 11,225 | +395 | +3.6% | 4,158,900 |
| 2022/07/06 | 10,805 | 11,005 | 10,800 | 10,830 | -275 | -2.5% | 4,248,000 |
| 2022/07/05 | 11,150 | 11,150 | 10,965 | 11,105 | +70 | +0.6% | 3,032,900 |
| 2022/07/04 | 11,020 | 11,115 | 10,940 | 11,035 | +225 | +2.1% | 2,958,600 |
| 2022/07/01 | 11,125 | 11,145 | 10,720 | 10,810 | -285 | -2.6% | 4,474,300 |
| 2022/06/30 | 11,310 | 11,380 | 11,040 | 11,095 | -390 | -3.4% | 5,801,600 |
| 2022/06/29 | 11,420 | 11,485 | 11,290 | 11,485 | -115 | -1% | 6,392,400 |
| 2022/06/28 | 11,500 | 11,600 | 11,455 | 11,600 | +95 | +0.8% | 2,906,900 |
| 2022/06/27 | 11,405 | 11,520 | 11,355 | 11,505 | +255 | +2.3% | 3,108,000 |
| 2022/06/24 | 11,240 | 11,280 | 11,145 | 11,250 | +5 | ±0% | 3,312,300 |
| 2022/06/23 | 11,305 | 11,425 | 11,195 | 11,245 | -125 | -1.1% | 3,045,200 |
| 2022/06/22 | 11,520 | 11,605 | 11,335 | 11,370 | -95 | -0.8% | 2,844,700 |
| 2022/06/21 | 11,100 | 11,540 | 11,055 | 11,465 | +440 | +4% | 3,811,700 |
| 2022/06/20 | 11,455 | 11,465 | 10,970 | 11,025 | -190 | -1.7% | 3,624,500 |
| 2022/06/17 | 10,890 | 11,300 | 10,870 | 11,215 | -70 | -0.6% | 5,270,300 |
| 2022/06/16 | 11,385 | 11,440 | 11,245 | 11,285 | +170 | +1.5% | 3,253,800 |
| 2022/06/15 | 11,000 | 11,215 | 10,960 | 11,115 | -115 | -1% | 3,814,400 |
551～
600
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 | 295,900円 | -2.4% | +5.2% | 0.68% | 18.18倍 | 2.31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 | 379,400円 | -6.0% | +3.5% | 1.08% | 29.03倍 | 3.17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 | 6,610,000円 | +9.6% | +7.8% | 0.53% | 40.28倍 | 5.43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 | 2,224,500円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 946,600円 | +31.6% | +107.9% | 0.39% | 57.37倍 | 14.71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
