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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 6,000 | 6,070 | 5,916 | 5,939 | -11 | -0.2% | 6,961,000 |
| 2019/07/05 | 5,927 | 5,976 | 5,920 | 5,950 | +55 | +0.9% | 4,906,300 |
| 2019/07/04 | 5,876 | 5,899 | 5,832 | 5,895 | +60 | +1% | 4,314,100 |
| 2019/07/03 | 5,849 | 5,903 | 5,795 | 5,835 | +53 | +0.9% | 7,000,700 |
| 2019/07/02 | 5,789 | 5,810 | 5,751 | 5,782 | +1 | ±0% | 4,939,200 |
| 2019/07/01 | 5,800 | 5,817 | 5,722 | 5,781 | +133 | +2.4% | 4,864,600 |
| 2019/06/28 | 5,699 | 5,715 | 5,613 | 5,648 | -14 | -0.2% | 4,515,700 |
| 2019/06/27 | 5,625 | 5,664 | 5,581 | 5,662 | +29 | +0.5% | 7,912,300 |
| 2019/06/26 | 5,630 | 5,689 | 5,622 | 5,633 | +2 | ±0% | 5,518,400 |
| 2019/06/25 | 5,708 | 5,716 | 5,617 | 5,631 | -121 | -2.1% | 6,724,800 |
| 2019/06/24 | 5,710 | 5,762 | 5,688 | 5,752 | +104 | +1.8% | 6,428,500 |
| 2019/06/21 | 5,773 | 5,825 | 5,642 | 5,648 | -130 | -2.2% | 8,103,300 |
| 2019/06/20 | 5,726 | 5,858 | 5,724 | 5,778 | +42 | +0.7% | 7,629,000 |
| 2019/06/19 | 5,713 | 5,739 | 5,672 | 5,736 | +113 | +2% | 7,792,900 |
| 2019/06/18 | 5,551 | 5,659 | 5,540 | 5,623 | -12 | -0.2% | 7,836,500 |
| 2019/06/17 | 5,592 | 5,690 | 5,561 | 5,635 | +137 | +2.5% | 9,028,500 |
| 2019/06/14 | 5,430 | 5,548 | 5,401 | 5,498 | +164 | +3.1% | 10,392,800 |
| 2019/06/13 | 5,367 | 5,413 | 5,316 | 5,334 | +13 | +0.2% | 5,541,800 |
| 2019/06/12 | 5,333 | 5,374 | 5,318 | 5,321 | -66 | -1.2% | 4,381,000 |
| 2019/06/11 | 5,361 | 5,420 | 5,357 | 5,387 | +27 | +0.5% | 4,543,200 |
| 2019/06/10 | 5,298 | 5,363 | 5,269 | 5,360 | +131 | +2.5% | 5,419,600 |
| 2019/06/07 | 5,142 | 5,230 | 5,132 | 5,229 | +98 | +1.9% | 4,813,500 |
| 2019/06/06 | 5,158 | 5,201 | 5,131 | 5,131 | -82 | -1.6% | 4,792,500 |
| 2019/06/05 | 5,204 | 5,238 | 5,173 | 5,213 | +129 | +2.5% | 6,108,800 |
| 2019/06/04 | 5,159 | 5,174 | 5,070 | 5,084 | -84 | -1.6% | 7,466,500 |
| 2019/06/03 | 5,157 | 5,271 | 5,153 | 5,168 | -89 | -1.7% | 6,296,400 |
| 2019/05/31 | 5,261 | 5,331 | 5,242 | 5,257 | -79 | -1.5% | 5,939,100 |
| 2019/05/30 | 5,261 | 5,346 | 5,221 | 5,336 | +22 | +0.4% | 6,159,700 |
| 2019/05/29 | 5,370 | 5,385 | 5,303 | 5,314 | -144 | -2.6% | 6,810,800 |
| 2019/05/28 | 5,433 | 5,490 | 5,423 | 5,458 | +35 | +0.6% | 7,258,000 |
| 2019/05/27 | 5,355 | 5,440 | 5,316 | 5,423 | +63 | +1.2% | 4,831,100 |
| 2019/05/24 | 5,277 | 5,410 | 5,247 | 5,360 | -6 | -0.1% | 8,565,300 |
| 2019/05/23 | 5,478 | 5,490 | 5,353 | 5,366 | -208 | -3.7% | 10,611,500 |
| 2019/05/22 | 5,690 | 5,690 | 5,558 | 5,574 | -36 | -0.6% | 8,377,400 |
| 2019/05/21 | 5,758 | 5,773 | 5,594 | 5,610 | -260 | -4.4% | 12,528,300 |
| 2019/05/20 | 5,805 | 5,879 | 5,741 | 5,870 | -30 | -0.5% | 13,108,300 |
| 2019/05/17 | 5,700 | 5,956 | 5,680 | 5,900 | +531 | +9.9% | 27,282,100 |
| 2019/05/16 | 5,430 | 5,430 | 5,335 | 5,369 | -104 | -1.9% | 5,883,200 |
| 2019/05/15 | 5,299 | 5,473 | 5,282 | 5,473 | +210 | +4% | 7,892,600 |
| 2019/05/14 | 5,210 | 5,270 | 5,196 | 5,263 | -108 | -2% | 6,608,100 |
| 2019/05/13 | 5,349 | 5,409 | 5,320 | 5,371 | -37 | -0.7% | 5,092,900 |
| 2019/05/10 | 5,395 | 5,505 | 5,351 | 5,408 | +78 | +1.5% | 9,821,200 |
| 2019/05/09 | 5,270 | 5,353 | 5,231 | 5,330 | -38 | -0.7% | 7,872,500 |
| 2019/05/08 | 5,399 | 5,444 | 5,328 | 5,368 | -40 | -0.7% | 10,428,700 |
| 2019/05/07 | 5,500 | 5,571 | 5,386 | 5,408 | +196 | +3.8% | 20,287,100 |
| 2019/04/26 | 5,151 | 5,237 | 5,125 | 5,212 | -45 | -0.9% | 5,976,100 |
| 2019/04/25 | 5,219 | 5,267 | 5,183 | 5,257 | +78 | +1.5% | 5,362,700 |
| 2019/04/24 | 5,369 | 5,374 | 5,168 | 5,179 | -109 | -2.1% | 10,300,900 |
| 2019/04/23 | 5,300 | 5,328 | 5,277 | 5,288 | -22 | -0.4% | 3,632,100 |
| 2019/04/22 | 5,290 | 5,355 | 5,278 | 5,310 | -21 | -0.4% | 3,337,000 |
1451～
1500
件表示中 / 3721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 | 373,600円 | -9.7% | -13.1% | 0.67% | 24.14倍 | 2.74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 | 401,400円 | +3.2% | +8.0% | 1.15% | 25.87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 | 5,788,000円 | +13.3% | +14.1% | 0.60% | 30.52倍 | 4.52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 | 2,401,500円 | +6.9% | +4.0% | 2.57% | 19.44倍 | 5.98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 | 346,400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
