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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,815 | 6,973 | 6,791 | 6,966 | +301 | +4.5% | 10,999,200 |
| 2018/09/27 | 6,750 | 6,818 | 6,665 | 6,665 | -103 | -1.5% | 6,717,200 |
| 2018/09/26 | 6,710 | 6,780 | 6,675 | 6,768 | +110 | +1.7% | 8,840,400 |
| 2018/09/25 | 6,476 | 6,658 | 6,455 | 6,658 | +214 | +3.3% | 8,995,600 |
| 2018/09/21 | 6,595 | 6,605 | 6,426 | 6,444 | -130 | -2% | 11,477,000 |
| 2018/09/20 | 6,600 | 6,639 | 6,557 | 6,574 | -108 | -1.6% | 6,479,600 |
| 2018/09/19 | 6,729 | 6,773 | 6,653 | 6,682 | +30 | +0.5% | 7,605,200 |
| 2018/09/18 | 6,622 | 6,692 | 6,563 | 6,652 | +22 | +0.3% | 6,892,000 |
| 2018/09/14 | 6,476 | 6,641 | 6,462 | 6,630 | +236 | +3.7% | 9,555,000 |
| 2018/09/13 | 6,360 | 6,420 | 6,347 | 6,394 | +42 | +0.7% | 4,823,300 |
| 2018/09/12 | 6,400 | 6,422 | 6,331 | 6,352 | +17 | +0.3% | 6,722,700 |
| 2018/09/11 | 6,316 | 6,351 | 6,282 | 6,335 | +90 | +1.4% | 5,444,200 |
| 2018/09/10 | 6,350 | 6,377 | 6,240 | 6,245 | +15 | +0.2% | 5,840,000 |
| 2018/09/07 | 6,241 | 6,249 | 6,141 | 6,230 | -58 | -0.9% | 5,928,300 |
| 2018/09/06 | 6,190 | 6,323 | 6,173 | 6,288 | +54 | +0.9% | 4,743,800 |
| 2018/09/05 | 6,285 | 6,298 | 6,221 | 6,234 | -44 | -0.7% | 3,876,300 |
| 2018/09/04 | 6,293 | 6,296 | 6,244 | 6,278 | +2 | ±0% | 3,126,000 |
| 2018/09/03 | 6,363 | 6,366 | 6,244 | 6,276 | -72 | -1.1% | 4,081,800 |
| 2018/08/31 | 6,301 | 6,390 | 6,288 | 6,348 | +4 | +0.1% | 5,057,900 |
| 2018/08/30 | 6,392 | 6,422 | 6,340 | 6,344 | +52 | +0.8% | 7,816,000 |
| 2018/08/29 | 6,222 | 6,312 | 6,198 | 6,292 | +119 | +1.9% | 6,275,400 |
| 2018/08/28 | 6,242 | 6,281 | 6,159 | 6,173 | +3 | ±0% | 4,947,400 |
| 2018/08/27 | 6,100 | 6,195 | 6,085 | 6,170 | +115 | +1.9% | 4,760,100 |
| 2018/08/24 | 6,015 | 6,055 | 5,996 | 6,055 | +71 | +1.2% | 4,082,300 |
| 2018/08/23 | 6,001 | 6,018 | 5,973 | 5,984 | -7 | -0.1% | 3,549,700 |
| 2018/08/22 | 6,016 | 6,019 | 5,974 | 5,991 | +19 | +0.3% | 2,799,300 |
| 2018/08/21 | 6,028 | 6,033 | 5,962 | 5,972 | -28 | -0.5% | 3,782,100 |
| 2018/08/20 | 5,955 | 6,022 | 5,944 | 6,000 | -40 | -0.7% | 4,270,200 |
| 2018/08/17 | 6,040 | 6,065 | 6,000 | 6,040 | +93 | +1.6% | 4,412,500 |
| 2018/08/16 | 5,900 | 5,959 | 5,810 | 5,947 | -53 | -0.9% | 6,836,500 |
| 2018/08/15 | 6,006 | 6,040 | 5,962 | 6,000 | -24 | -0.4% | 3,231,500 |
| 2018/08/14 | 5,966 | 6,028 | 5,940 | 6,024 | +107 | +1.8% | 5,003,700 |
| 2018/08/13 | 6,022 | 6,059 | 5,875 | 5,917 | -134 | -2.2% | 6,649,100 |
| 2018/08/10 | 6,183 | 6,200 | 6,041 | 6,051 | -102 | -1.7% | 4,877,900 |
| 2018/08/09 | 6,100 | 6,162 | 6,073 | 6,153 | +58 | +1% | 3,414,900 |
| 2018/08/08 | 6,111 | 6,137 | 6,085 | 6,095 | -68 | -1.1% | 4,446,600 |
| 2018/08/07 | 6,122 | 6,179 | 6,106 | 6,163 | +89 | +1.5% | 4,343,200 |
| 2018/08/06 | 6,092 | 6,138 | 6,063 | 6,074 | -37 | -0.6% | 3,326,300 |
| 2018/08/03 | 6,215 | 6,235 | 6,095 | 6,111 | -6 | -0.1% | 5,228,700 |
| 2018/08/02 | 6,150 | 6,239 | 6,105 | 6,117 | +12 | +0.2% | 7,995,400 |
| 2018/08/01 | 6,049 | 6,184 | 6,045 | 6,105 | +277 | +4.8% | 13,488,400 |
| 2018/07/31 | 5,811 | 5,875 | 5,769 | 5,828 | -37 | -0.6% | 5,839,200 |
| 2018/07/30 | 5,922 | 5,932 | 5,852 | 5,865 | -101 | -1.7% | 3,765,300 |
| 2018/07/27 | 5,965 | 5,968 | 5,902 | 5,966 | +21 | +0.4% | 2,978,800 |
| 2018/07/26 | 5,962 | 5,967 | 5,920 | 5,945 | +30 | +0.5% | 2,982,600 |
| 2018/07/25 | 5,876 | 5,953 | 5,862 | 5,915 | +78 | +1.3% | 3,628,600 |
| 2018/07/24 | 5,915 | 5,962 | 5,825 | 5,837 | -51 | -0.9% | 5,320,000 |
| 2018/07/23 | 5,860 | 5,947 | 5,859 | 5,888 | -45 | -0.8% | 4,262,700 |
| 2018/07/20 | 5,939 | 5,973 | 5,885 | 5,933 | -6 | -0.1% | 5,146,800 |
| 2018/07/19 | 5,956 | 6,018 | 5,914 | 5,939 | -36 | -0.6% | 4,681,300 |
1501～
1550
件表示中 / 3586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 | 294,800円 | -2.4% | +5.2% | 0.68% | 18.11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 | 382,100円 | -6.0% | +3.5% | 1.07% | 29.23倍 | 3.19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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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
