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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/14 | 11,230 | 11,295 | 11,075 | 11,230 | -300 | -2.6% | 5,312,700 |
| 2022/06/13 | 11,760 | 11,775 | 11,520 | 11,530 | -600 | -4.9% | 4,791,400 |
| 2022/06/10 | 12,145 | 12,300 | 12,080 | 12,130 | -160 | -1.3% | 3,879,900 |
| 2022/06/09 | 12,290 | 12,420 | 12,285 | 12,290 | -55 | -0.4% | 2,838,900 |
| 2022/06/08 | 12,170 | 12,355 | 12,145 | 12,345 | +220 | +1.8% | 3,095,300 |
| 2022/06/07 | 12,190 | 12,215 | 12,065 | 12,125 | +50 | +0.4% | 2,619,800 |
| 2022/06/06 | 11,955 | 12,110 | 11,905 | 12,075 | -125 | -1% | 2,936,400 |
| 2022/06/03 | 12,195 | 12,235 | 12,080 | 12,200 | +225 | +1.9% | 3,214,800 |
| 2022/06/02 | 12,130 | 12,205 | 11,975 | 11,975 | -395 | -3.2% | 3,888,200 |
| 2022/06/01 | 12,110 | 12,420 | 12,085 | 12,370 | +255 | +2.1% | 4,416,500 |
| 2022/05/31 | 12,145 | 12,180 | 11,955 | 12,115 | +120 | +1% | 5,440,100 |
| 2022/05/30 | 11,700 | 12,025 | 11,660 | 11,995 | +570 | +5% | 8,379,800 |
| 2022/05/27 | 11,650 | 11,665 | 11,405 | 11,425 | +160 | +1.4% | 3,586,600 |
| 2022/05/26 | 11,195 | 11,415 | 11,190 | 11,265 | +60 | +0.5% | 3,339,600 |
| 2022/05/25 | 11,240 | 11,335 | 11,160 | 11,205 | -165 | -1.5% | 2,965,400 |
| 2022/05/24 | 11,490 | 11,550 | 11,370 | 11,370 | -80 | -0.7% | 3,122,600 |
| 2022/05/23 | 11,690 | 11,695 | 11,420 | 11,450 | -75 | -0.7% | 2,996,100 |
| 2022/05/20 | 11,405 | 11,565 | 11,380 | 11,525 | +135 | +1.2% | 3,087,800 |
| 2022/05/19 | 11,180 | 11,420 | 11,160 | 11,390 | -180 | -1.6% | 3,830,900 |
| 2022/05/18 | 11,465 | 11,590 | 11,350 | 11,570 | +330 | +2.9% | 4,364,700 |
| 2022/05/17 | 11,220 | 11,305 | 11,165 | 11,240 | +60 | +0.5% | 2,715,400 |
| 2022/05/16 | 11,295 | 11,385 | 11,150 | 11,180 | +80 | +0.7% | 3,394,600 |
| 2022/05/13 | 10,855 | 11,215 | 10,785 | 11,100 | +310 | +2.9% | 5,641,000 |
| 2022/05/12 | 10,570 | 10,980 | 10,560 | 10,790 | +70 | +0.7% | 4,561,900 |
| 2022/05/11 | 10,920 | 10,925 | 10,470 | 10,720 | +220 | +2.1% | 6,151,900 |
| 2022/05/10 | 10,240 | 10,530 | 10,220 | 10,500 | -340 | -3.1% | 5,408,100 |
| 2022/05/09 | 10,900 | 10,945 | 10,835 | 10,840 | -270 | -2.4% | 3,912,300 |
| 2022/05/06 | 11,000 | 11,140 | 10,945 | 11,110 | -50 | -0.4% | 4,184,000 |
| 2022/05/02 | 11,700 | 11,705 | 11,085 | 11,160 | -60 | -0.5% | 3,364,100 |
| 2022/04/28 | 11,110 | 11,270 | 11,035 | 11,220 | +235 | +2.1% | 4,015,500 |
| 2022/04/27 | 10,870 | 11,025 | 10,780 | 10,985 | -85 | -0.8% | 6,670,700 |
751～
800
件表示中 / 3754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 | 361,700円 | -9.7% | -13.1% | 0.69% | 23.33倍 | 2.65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 | 414,500円 | +3.2% | +8.0% | 1.11% | 26.66倍 | 3.24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 | 5,679,000円 | +13.3% | +14.1% | 0.62% | 29.94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 | 2,248,500円 | -3.4% | -18.2% | 2.16% | 23.20倍 | 5.60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 | 1,005,000円 | +7.1% | +32.1% | 0.39% | 33.20倍 | 14.52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
