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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 13,095 | 13,140 | 12,955 | 13,035 | -275 | -2.1% | 7,729,700 |
| 2024/02/22 | 13,230 | 13,340 | 13,230 | 13,310 | +125 | +0.9% | 5,333,700 |
| 2024/02/21 | 13,000 | 13,220 | 13,000 | 13,185 | -130 | -1% | 5,930,700 |
| 2024/02/20 | 13,475 | 13,535 | 13,290 | 13,315 | -160 | -1.2% | 4,551,300 |
| 2024/02/19 | 13,475 | 13,560 | 13,340 | 13,475 | ±0 | ±0% | 4,150,500 |
| 2024/02/16 | 13,665 | 13,815 | 13,340 | 13,475 | -235 | -1.7% | 10,672,000 |
| 2024/02/15 | 13,650 | 13,920 | 13,360 | 13,710 | -950 | -6.5% | 13,966,100 |
| 2024/02/14 | 14,645 | 14,665 | 14,440 | 14,660 | -75 | -0.5% | 4,280,800 |
| 2024/02/13 | 14,480 | 14,780 | 14,465 | 14,735 | +500 | +3.5% | 5,010,700 |
| 2024/02/09 | 14,380 | 14,380 | 14,210 | 14,235 | -90 | -0.6% | 2,873,400 |
| 2024/02/08 | 14,340 | 14,345 | 14,215 | 14,325 | +25 | +0.2% | 3,229,500 |
| 2024/02/07 | 14,380 | 14,380 | 14,175 | 14,300 | +45 | +0.3% | 2,905,300 |
| 2024/02/06 | 14,400 | 14,420 | 14,170 | 14,255 | -220 | -1.5% | 3,402,500 |
| 2024/02/05 | 14,550 | 14,620 | 14,445 | 14,475 | ±0 | ±0% | 2,319,100 |
| 2024/02/02 | 14,440 | 14,560 | 14,350 | 14,475 | +85 | +0.6% | 2,845,600 |
| 2024/02/01 | 14,500 | 14,560 | 14,355 | 14,390 | -305 | -2.1% | 3,380,900 |
| 2024/01/31 | 14,490 | 14,700 | 14,435 | 14,695 | +215 | +1.5% | 3,952,500 |
| 2024/01/30 | 14,435 | 14,525 | 14,415 | 14,480 | +125 | +0.9% | 3,242,300 |
| 2024/01/29 | 14,245 | 14,410 | 14,230 | 14,355 | +350 | +2.5% | 2,739,100 |
| 2024/01/26 | 14,255 | 14,270 | 14,005 | 14,005 | -350 | -2.4% | 3,815,200 |
| 2024/01/25 | 14,465 | 14,565 | 14,320 | 14,355 | -180 | -1.2% | 3,183,100 |
| 2024/01/24 | 14,550 | 14,565 | 14,465 | 14,535 | -160 | -1.1% | 2,687,500 |
| 2024/01/23 | 14,795 | 14,915 | 14,670 | 14,695 | -105 | -0.7% | 3,756,800 |
| 2024/01/22 | 14,650 | 14,875 | 14,645 | 14,800 | +275 | +1.9% | 3,117,800 |
| 2024/01/19 | 14,540 | 14,610 | 14,440 | 14,525 | +285 | +2% | 3,366,000 |
| 2024/01/18 | 14,325 | 14,415 | 14,240 | 14,240 | -175 | -1.2% | 3,126,100 |
| 2024/01/17 | 14,480 | 14,890 | 14,415 | 14,415 | +35 | +0.2% | 4,688,100 |
| 2024/01/16 | 14,485 | 14,550 | 14,345 | 14,380 | -140 | -1% | 2,872,600 |
| 2024/01/15 | 14,465 | 14,580 | 14,310 | 14,520 | -55 | -0.4% | 3,687,600 |
| 2024/01/12 | 14,500 | 14,580 | 14,270 | 14,575 | +235 | +1.6% | 5,429,800 |
| 2024/01/11 | 14,265 | 14,420 | 14,165 | 14,340 | +490 | +3.5% | 5,626,300 |
| 2024/01/10 | 13,405 | 13,900 | 13,365 | 13,850 | +510 | +3.8% | 4,578,200 |
| 2024/01/09 | 13,330 | 13,430 | 13,225 | 13,340 | +170 | +1.3% | 3,119,500 |
| 2024/01/05 | 13,050 | 13,170 | 12,995 | 13,170 | +75 | +0.6% | 2,166,100 |
| 2024/01/04 | 13,330 | 13,340 | 13,095 | 13,095 | -315 | -2.3% | 3,947,900 |
| 2023/12/29 | 13,400 | 13,550 | 13,300 | 13,410 | +35 | +0.3% | 2,430,300 |
| 2023/12/28 | 13,250 | 13,380 | 13,250 | 13,375 | +35 | +0.3% | 1,397,500 |
| 2023/12/27 | 13,220 | 13,370 | 13,215 | 13,340 | +190 | +1.4% | 2,409,500 |
| 2023/12/26 | 13,145 | 13,160 | 13,060 | 13,150 | +30 | +0.2% | 1,500,200 |
| 2023/12/25 | 13,110 | 13,210 | 13,080 | 13,120 | +135 | +1% | 1,549,800 |
| 2023/12/22 | 13,075 | 13,125 | 12,980 | 12,985 | -90 | -0.7% | 2,219,100 |
| 2023/12/21 | 12,985 | 13,105 | 12,970 | 13,075 | -80 | -0.6% | 1,971,900 |
| 2023/12/20 | 13,130 | 13,250 | 13,080 | 13,155 | +25 | +0.2% | 2,928,200 |
| 2023/12/19 | 12,975 | 13,130 | 12,870 | 13,130 | +55 | +0.4% | 2,987,200 |
| 2023/12/18 | 13,185 | 13,240 | 12,955 | 13,075 | -290 | -2.2% | 3,267,700 |
| 2023/12/15 | 13,140 | 13,445 | 13,130 | 13,365 | +405 | +3.1% | 5,273,300 |
| 2023/12/14 | 12,900 | 13,020 | 12,760 | 12,960 | -140 | -1.1% | 3,594,600 |
| 2023/12/13 | 13,020 | 13,190 | 13,020 | 13,100 | +60 | +0.5% | 2,743,600 |
| 2023/12/12 | 13,100 | 13,145 | 13,000 | 13,040 | +25 | +0.2% | 2,149,400 |
| 2023/12/11 | 12,890 | 13,140 | 12,885 | 13,015 | +245 | +1.9% | 2,592,400 |
51～
100
件表示中 / 3452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 | 1,171,000円 | +6.6% | +0.8% | 0.73% | 15.61倍 | 2.01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 |
| キーエンス | 7,016,000円 | +7.1% | +6.3% | 0.43% | 43.63倍 | 6.06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 | 3,500,000円 | -17.2% | -28.0% | 1.05% | 47.65倍 | 10.69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 |
| 日 立 | 1,445,000円 | -7.5% | +2.9% | 1.25% | 22.32倍 | 2.35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 |
| 三菱電 | 278,300円 | +0.8% | +17.5% | 1.80% | 18.45倍 | 1.55倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
市場注目の銘柄
チャート関連のコラム
