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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 13,380 | 13,445 | 13,065 | 13,195 | -345 | -2.5% | 3,373,400 |
| 2024/09/05 | 13,560 | 13,755 | 13,500 | 13,540 | -210 | -1.5% | 2,407,300 |
| 2024/09/04 | 13,675 | 13,905 | 13,610 | 13,750 | -425 | -3% | 4,044,100 |
| 2024/09/03 | 14,085 | 14,300 | 14,065 | 14,175 | +90 | +0.6% | 2,005,700 |
| 2024/09/02 | 14,220 | 14,285 | 13,960 | 14,085 | -115 | -0.8% | 2,472,700 |
| 2024/08/30 | 14,100 | 14,200 | 14,030 | 14,200 | +200 | +1.4% | 3,046,700 |
| 2024/08/29 | 13,900 | 14,070 | 13,775 | 14,000 | -95 | -0.7% | 3,056,700 |
| 2024/08/28 | 13,810 | 14,150 | 13,790 | 14,095 | +315 | +2.3% | 3,285,600 |
| 2024/08/27 | 13,355 | 13,825 | 13,355 | 13,780 | +380 | +2.8% | 2,979,000 |
| 2024/08/26 | 13,275 | 13,460 | 13,200 | 13,400 | -10 | -0.1% | 1,947,600 |
| 2024/08/23 | 13,330 | 13,415 | 13,255 | 13,410 | +40 | +0.3% | 2,019,700 |
| 2024/08/22 | 13,385 | 13,525 | 13,305 | 13,370 | -15 | -0.1% | 2,989,700 |
| 2024/08/21 | 13,200 | 13,490 | 13,185 | 13,385 | +115 | +0.9% | 2,243,800 |
| 2024/08/20 | 13,375 | 13,395 | 13,260 | 13,270 | +40 | +0.3% | 2,629,100 |
| 2024/08/19 | 13,320 | 13,475 | 13,195 | 13,230 | -155 | -1.2% | 2,410,000 |
| 2024/08/16 | 13,235 | 13,400 | 13,180 | 13,385 | +505 | +3.9% | 3,023,300 |
| 2024/08/15 | 12,935 | 13,040 | 12,805 | 12,880 | -200 | -1.5% | 3,185,200 |
| 2024/08/14 | 13,105 | 13,240 | 12,965 | 13,080 | +135 | +1% | 3,658,500 |
| 2024/08/13 | 12,920 | 13,075 | 12,790 | 12,945 | +620 | +5% | 4,757,100 |
| 2024/08/09 | 12,475 | 12,755 | 12,200 | 12,325 | +35 | +0.3% | 5,928,700 |
| 2024/08/08 | 12,820 | 12,865 | 12,185 | 12,290 | -15 | -0.1% | 6,216,000 |
| 2024/08/07 | 11,855 | 12,550 | 11,615 | 12,305 | -10 | -0.1% | 6,212,400 |
| 2024/08/06 | 12,555 | 12,565 | 11,985 | 12,315 | +1,030 | +9.1% | 7,231,300 |
| 2024/08/05 | 11,820 | 12,230 | 11,050 | 11,285 | -930 | -7.6% | 8,861,400 |
| 2024/08/02 | 12,745 | 12,755 | 12,130 | 12,215 | -870 | -6.6% | 6,083,400 |
| 2024/08/01 | 13,410 | 13,410 | 12,925 | 13,085 | -445 | -3.3% | 3,760,600 |
| 2024/07/31 | 13,375 | 13,585 | 13,290 | 13,530 | -110 | -0.8% | 3,341,700 |
| 2024/07/30 | 13,495 | 13,740 | 13,405 | 13,640 | +295 | +2.2% | 3,297,700 |
| 2024/07/29 | 13,450 | 13,455 | 13,170 | 13,345 | +125 | +0.9% | 3,692,500 |
| 2024/07/26 | 13,280 | 13,430 | 13,205 | 13,220 | -195 | -1.5% | 3,323,000 |
| 2024/07/25 | 13,730 | 13,745 | 13,335 | 13,415 | -770 | -5.4% | 4,958,200 |
| 2024/07/24 | 14,350 | 14,430 | 14,130 | 14,185 | -165 | -1.1% | 2,118,500 |
| 2024/07/23 | 14,460 | 14,490 | 14,245 | 14,350 | -110 | -0.8% | 2,290,800 |
| 2024/07/22 | 14,745 | 14,785 | 14,385 | 14,460 | -210 | -1.4% | 2,290,600 |
| 2024/07/19 | 14,600 | 14,680 | 14,470 | 14,670 | -10 | -0.1% | 2,826,100 |
| 2024/07/18 | 14,900 | 14,980 | 14,660 | 14,680 | -505 | -3.3% | 3,999,900 |
| 2024/07/17 | 15,100 | 15,240 | 15,070 | 15,185 | +85 | +0.6% | 2,688,400 |
| 2024/07/16 | 15,250 | 15,255 | 14,940 | 15,100 | -35 | -0.2% | 2,927,800 |
| 2024/07/12 | 15,300 | 15,305 | 15,025 | 15,135 | -245 | -1.6% | 5,473,200 |
| 2024/07/11 | 15,040 | 15,485 | 15,040 | 15,380 | +535 | +3.6% | 6,774,200 |
| 2024/07/10 | 14,500 | 14,885 | 14,490 | 14,845 | +240 | +1.6% | 5,664,000 |
| 2024/07/09 | 13,985 | 14,750 | 13,880 | 14,605 | +695 | +5% | 6,584,500 |
| 2024/07/08 | 13,995 | 14,100 | 13,870 | 13,910 | -75 | -0.5% | 3,237,100 |
| 2024/07/05 | 13,905 | 13,995 | 13,870 | 13,985 | +70 | +0.5% | 2,008,900 |
| 2024/07/04 | 13,950 | 14,015 | 13,860 | 13,915 | +5 | ±0% | 2,827,400 |
| 2024/07/03 | 13,900 | 13,995 | 13,790 | 13,910 | -50 | -0.4% | 2,910,700 |
| 2024/07/02 | 13,780 | 13,975 | 13,670 | 13,960 | +210 | +1.5% | 4,006,500 |
| 2024/07/01 | 13,795 | 13,850 | 13,660 | 13,750 | +110 | +0.8% | 3,413,800 |
| 2024/06/28 | 13,750 | 13,845 | 13,550 | 13,640 | +110 | +0.8% | 3,997,800 |
| 2024/06/27 | 13,300 | 13,560 | 13,285 | 13,530 | +220 | +1.7% | 3,931,600 |
51～
100
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
