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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 5,039 | 5,051 | 4,828 | 4,839 | -198 | -3.9% | 19,028,100 |
| 2019/02/05 | 5,099 | 5,143 | 5,002 | 5,037 | -18 | -0.4% | 11,266,200 |
| 2019/02/04 | 5,099 | 5,117 | 5,011 | 5,055 | -444 | -8.1% | 21,628,000 |
| 2019/02/01 | 5,500 | 5,568 | 5,458 | 5,499 | +32 | +0.6% | 6,193,600 |
| 2019/01/31 | 5,399 | 5,467 | 5,388 | 5,467 | +186 | +3.5% | 6,314,000 |
| 2019/01/30 | 5,321 | 5,330 | 5,280 | 5,281 | -68 | -1.3% | 4,806,800 |
| 2019/01/29 | 5,340 | 5,378 | 5,281 | 5,349 | -24 | -0.4% | 4,300,900 |
| 2019/01/28 | 5,361 | 5,404 | 5,324 | 5,373 | +49 | +0.9% | 4,011,500 |
| 2019/01/25 | 5,283 | 5,373 | 5,283 | 5,324 | +65 | +1.2% | 6,737,000 |
| 2019/01/24 | 5,242 | 5,283 | 5,215 | 5,259 | -90 | -1.7% | 5,336,500 |
| 2019/01/23 | 5,351 | 5,388 | 5,290 | 5,349 | -3 | -0.1% | 3,909,600 |
| 2019/01/22 | 5,421 | 5,429 | 5,330 | 5,352 | -84 | -1.5% | 3,784,800 |
| 2019/01/21 | 5,509 | 5,522 | 5,416 | 5,436 | +7 | +0.1% | 3,491,800 |
| 2019/01/18 | 5,367 | 5,435 | 5,355 | 5,429 | +63 | +1.2% | 3,983,700 |
| 2019/01/17 | 5,392 | 5,410 | 5,340 | 5,366 | +10 | +0.2% | 3,914,600 |
| 2019/01/16 | 5,472 | 5,480 | 5,317 | 5,356 | -91 | -1.7% | 4,434,800 |
| 2019/01/15 | 5,392 | 5,458 | 5,300 | 5,447 | +127 | +2.4% | 7,343,800 |
| 2019/01/11 | 5,287 | 5,342 | 5,280 | 5,320 | +74 | +1.4% | 5,670,700 |
| 2019/01/10 | 5,349 | 5,385 | 5,223 | 5,246 | -167 | -3.1% | 6,571,100 |
| 2019/01/09 | 5,439 | 5,465 | 5,373 | 5,413 | +37 | +0.7% | 5,033,800 |
| 2019/01/08 | 5,395 | 5,408 | 5,310 | 5,376 | +6 | +0.1% | 5,764,200 |
| 2019/01/07 | 5,403 | 5,482 | 5,335 | 5,370 | +188 | +3.6% | 6,878,000 |
| 2019/01/04 | 5,148 | 5,185 | 5,025 | 5,182 | -144 | -2.7% | 9,040,000 |
| 2018/12/28 | 5,284 | 5,368 | 5,252 | 5,326 | -58 | -1.1% | 5,986,100 |
| 2018/12/27 | 5,400 | 5,403 | 5,278 | 5,384 | +281 | +5.5% | 8,276,900 |
| 2018/12/26 | 5,062 | 5,111 | 4,999 | 5,103 | +103 | +2.1% | 7,082,600 |
| 2018/12/25 | 5,029 | 5,126 | 4,989 | 5,000 | -294 | -5.6% | 7,379,600 |
| 2018/12/21 | 5,324 | 5,339 | 5,089 | 5,294 | -129 | -2.4% | 13,068,400 |
| 2018/12/20 | 5,495 | 5,554 | 5,354 | 5,423 | -127 | -2.3% | 7,674,400 |
| 2018/12/19 | 5,576 | 5,591 | 5,436 | 5,550 | -32 | -0.6% | 6,052,400 |
| 2018/12/18 | 5,705 | 5,744 | 5,577 | 5,582 | -257 | -4.4% | 7,266,000 |
| 2018/12/17 | 5,834 | 5,876 | 5,760 | 5,839 | -16 | -0.3% | 3,590,000 |
| 2018/12/14 | 5,938 | 5,989 | 5,808 | 5,855 | -99 | -1.7% | 6,133,300 |
| 2018/12/13 | 6,000 | 6,007 | 5,898 | 5,954 | +13 | +0.2% | 5,437,400 |
| 2018/12/12 | 5,835 | 5,955 | 5,801 | 5,941 | +206 | +3.6% | 6,345,700 |
| 2018/12/11 | 5,757 | 5,800 | 5,702 | 5,735 | +41 | +0.7% | 5,773,300 |
| 2018/12/10 | 5,725 | 5,766 | 5,684 | 5,694 | -192 | -3.3% | 4,525,400 |
| 2018/12/07 | 5,862 | 5,920 | 5,804 | 5,886 | +110 | +1.9% | 5,421,400 |
| 2018/12/06 | 5,890 | 5,925 | 5,693 | 5,776 | -159 | -2.7% | 6,735,300 |
| 2018/12/05 | 5,835 | 5,994 | 5,824 | 5,935 | -19 | -0.3% | 4,640,600 |
| 2018/12/04 | 6,149 | 6,178 | 5,954 | 5,954 | -168 | -2.7% | 6,572,800 |
| 2018/12/03 | 6,090 | 6,158 | 6,058 | 6,122 | +185 | +3.1% | 6,568,200 |
| 2018/11/30 | 5,896 | 5,945 | 5,842 | 5,937 | +47 | +0.8% | 6,375,200 |
| 2018/11/29 | 6,000 | 6,039 | 5,855 | 5,890 | -14 | -0.2% | 6,267,000 |
| 2018/11/28 | 5,821 | 5,913 | 5,809 | 5,904 | +102 | +1.8% | 5,256,100 |
| 2018/11/27 | 5,794 | 5,835 | 5,742 | 5,802 | +103 | +1.8% | 4,766,300 |
| 2018/11/26 | 5,710 | 5,723 | 5,630 | 5,699 | +9 | +0.2% | 3,828,100 |
| 2018/11/22 | 5,709 | 5,728 | 5,620 | 5,690 | +4 | +0.1% | 3,905,500 |
| 2018/11/21 | 5,545 | 5,732 | 5,518 | 5,686 | -23 | -0.4% | 6,670,700 |
| 2018/11/20 | 5,766 | 5,791 | 5,688 | 5,709 | -182 | -3.1% | 5,725,600 |
1551～
1600
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
