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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 6,481 | 6,483 | 6,305 | 6,397 | -145 | -2.2% | 7,149,900 |
| 2019/09/17 | 6,536 | 6,590 | 6,519 | 6,542 | +5 | +0.1% | 4,927,900 |
| 2019/09/13 | 6,551 | 6,565 | 6,513 | 6,537 | +22 | +0.3% | 6,982,700 |
| 2019/09/12 | 6,495 | 6,557 | 6,486 | 6,515 | +64 | +1% | 6,268,300 |
| 2019/09/11 | 6,369 | 6,465 | 6,368 | 6,451 | +82 | +1.3% | 5,363,400 |
| 2019/09/10 | 6,406 | 6,455 | 6,360 | 6,369 | -127 | -2% | 6,808,700 |
| 2019/09/09 | 6,398 | 6,499 | 6,391 | 6,496 | +136 | +2.1% | 6,733,000 |
| 2019/09/06 | 6,351 | 6,380 | 6,285 | 6,360 | -29 | -0.5% | 5,635,300 |
| 2019/09/05 | 6,200 | 6,423 | 6,190 | 6,389 | +239 | +3.9% | 9,804,800 |
| 2019/09/04 | 6,133 | 6,168 | 6,086 | 6,150 | +52 | +0.9% | 3,943,700 |
| 2019/09/03 | 6,049 | 6,128 | 6,047 | 6,098 | +62 | +1% | 3,876,500 |
| 2019/09/02 | 6,026 | 6,078 | 6,018 | 6,036 | -6 | -0.1% | 2,831,500 |
| 2019/08/30 | 5,985 | 6,043 | 5,940 | 6,042 | +134 | +2.3% | 6,073,600 |
| 2019/08/29 | 5,918 | 5,960 | 5,867 | 5,908 | +15 | +0.3% | 3,714,400 |
| 2019/08/28 | 5,867 | 5,922 | 5,860 | 5,893 | +11 | +0.2% | 2,802,000 |
| 2019/08/27 | 5,865 | 5,896 | 5,857 | 5,882 | +43 | +0.7% | 3,358,900 |
| 2019/08/26 | 5,798 | 5,875 | 5,760 | 5,839 | -64 | -1.1% | 6,033,200 |
| 2019/08/23 | 5,855 | 5,959 | 5,845 | 5,903 | +52 | +0.9% | 4,687,500 |
| 2019/08/22 | 6,030 | 6,047 | 5,842 | 5,851 | -144 | -2.4% | 7,727,500 |
| 2019/08/21 | 5,910 | 6,018 | 5,895 | 5,995 | +30 | +0.5% | 4,999,200 |
| 2019/08/20 | 5,921 | 5,972 | 5,875 | 5,965 | +69 | +1.2% | 3,742,100 |
| 2019/08/19 | 5,901 | 5,937 | 5,836 | 5,896 | +80 | +1.4% | 3,717,800 |
| 2019/08/16 | 5,779 | 5,840 | 5,775 | 5,816 | -22 | -0.4% | 3,369,900 |
| 2019/08/15 | 5,774 | 5,864 | 5,745 | 5,838 | -77 | -1.3% | 5,632,100 |
| 2019/08/14 | 6,030 | 6,033 | 5,890 | 5,915 | +26 | +0.4% | 4,983,500 |
| 2019/08/13 | 5,920 | 5,937 | 5,858 | 5,889 | -84 | -1.4% | 4,706,700 |
| 2019/08/09 | 5,938 | 6,014 | 5,924 | 5,973 | +110 | +1.9% | 6,102,400 |
| 2019/08/08 | 5,870 | 5,927 | 5,828 | 5,863 | -48 | -0.8% | 6,234,800 |
| 2019/08/07 | 5,868 | 5,920 | 5,850 | 5,911 | +113 | +1.9% | 7,385,000 |
| 2019/08/06 | 5,600 | 5,812 | 5,581 | 5,798 | +27 | +0.5% | 9,451,300 |
| 2019/08/05 | 5,840 | 5,877 | 5,726 | 5,771 | -169 | -2.8% | 8,708,000 |
| 2019/08/02 | 6,000 | 6,016 | 5,890 | 5,940 | -183 | -3% | 8,526,900 |
| 2019/08/01 | 6,116 | 6,155 | 6,056 | 6,123 | -47 | -0.8% | 7,324,700 |
| 2019/07/31 | 6,100 | 6,245 | 6,098 | 6,170 | +311 | +5.3% | 17,868,500 |
| 2019/07/30 | 5,924 | 5,949 | 5,840 | 5,859 | -5 | -0.1% | 4,841,600 |
| 2019/07/29 | 5,916 | 5,964 | 5,841 | 5,864 | -94 | -1.6% | 4,707,100 |
| 2019/07/26 | 5,928 | 5,967 | 5,906 | 5,958 | +53 | +0.9% | 5,371,600 |
| 2019/07/25 | 5,930 | 5,942 | 5,887 | 5,905 | -50 | -0.8% | 4,380,500 |
| 2019/07/24 | 5,990 | 5,995 | 5,939 | 5,955 | +103 | +1.8% | 5,725,300 |
| 2019/07/23 | 5,800 | 5,896 | 5,772 | 5,852 | +28 | +0.5% | 4,817,500 |
| 2019/07/22 | 5,785 | 5,840 | 5,771 | 5,824 | -14 | -0.2% | 3,957,300 |
| 2019/07/19 | 5,743 | 5,860 | 5,742 | 5,838 | +98 | +1.7% | 7,621,300 |
| 2019/07/18 | 5,863 | 5,871 | 5,727 | 5,740 | -211 | -3.5% | 8,369,300 |
| 2019/07/17 | 5,871 | 5,951 | 5,865 | 5,951 | +85 | +1.4% | 6,506,400 |
| 2019/07/16 | 5,949 | 5,976 | 5,845 | 5,866 | -183 | -3% | 7,093,800 |
| 2019/07/12 | 6,019 | 6,050 | 5,996 | 6,049 | +75 | +1.3% | 5,762,200 |
| 2019/07/11 | 5,948 | 5,977 | 5,906 | 5,974 | +19 | +0.3% | 4,565,900 |
| 2019/07/10 | 5,890 | 5,968 | 5,870 | 5,955 | +65 | +1.1% | 5,809,000 |
| 2019/07/09 | 5,920 | 5,975 | 5,883 | 5,890 | -49 | -0.8% | 4,379,700 |
| 2019/07/08 | 6,000 | 6,070 | 5,916 | 5,939 | -11 | -0.2% | 6,961,000 |
1401～
1450
件表示中 / 3720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 | 372,300円 | -9.7% | -13.1% | 0.67% | 24.06倍 | 2.73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 | 401,700円 | +3.2% | +8.0% | 1.15% | 25.89倍 | 3.14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 | 5,778,000円 | +13.3% | +14.1% | 0.61% | 30.46倍 | 4.50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 | 2,398,000円 | +6.9% | +4.0% | 2.58% | 19.41倍 | 5.97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 |
| 富士通 | 346,500円 | -2.8% | +31.7% | 0.87% | 15.79倍 | 3.54倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
