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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 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 |
| 2018/11/19 | 5,677 | 5,894 | 5,650 | 5,891 | +201 | +3.5% | 5,196,700 |
| 2018/11/16 | 5,818 | 5,880 | 5,681 | 5,690 | -119 | -2% | 5,531,200 |
| 2018/11/15 | 5,802 | 5,856 | 5,791 | 5,809 | -44 | -0.8% | 3,908,600 |
| 2018/11/14 | 5,897 | 5,919 | 5,797 | 5,853 | -40 | -0.7% | 5,988,700 |
| 2018/11/13 | 5,754 | 5,928 | 5,735 | 5,893 | -163 | -2.7% | 10,609,500 |
| 2018/11/12 | 6,165 | 6,171 | 6,054 | 6,056 | -192 | -3.1% | 5,940,600 |
| 2018/11/09 | 6,249 | 6,282 | 6,215 | 6,248 | -11 | -0.2% | 5,600,100 |
| 2018/11/08 | 6,280 | 6,298 | 6,207 | 6,259 | +154 | +2.5% | 5,730,800 |
| 2018/11/07 | 6,075 | 6,177 | 6,034 | 6,105 | +15 | +0.2% | 7,497,700 |
| 2018/11/06 | 6,001 | 6,123 | 5,972 | 6,090 | +82 | +1.4% | 5,675,400 |
| 2018/11/05 | 6,079 | 6,176 | 6,008 | 6,008 | -182 | -2.9% | 6,541,400 |
| 2018/11/02 | 6,248 | 6,277 | 6,046 | 6,190 | -97 | -1.5% | 10,368,600 |
| 2018/11/01 | 6,250 | 6,354 | 6,195 | 6,287 | +147 | +2.4% | 10,001,600 |
| 2018/10/31 | 6,230 | 6,275 | 6,042 | 6,140 | +278 | +4.7% | 12,405,300 |
| 2018/10/30 | 5,735 | 5,879 | 5,662 | 5,862 | +60 | +1% | 8,750,500 |
| 2018/10/29 | 5,934 | 5,973 | 5,770 | 5,802 | -32 | -0.5% | 7,362,300 |
1601～
1650
件表示中 / 3755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 | 361,700円 | -9.7% | -13.1% | 0.69% | 23.33倍 | 2.65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 | 414,500円 | +3.2% | +8.0% | 1.11% | 26.66倍 | 3.24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 | 5,679,000円 | +13.3% | +14.1% | 0.62% | 29.94倍 | 4.43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 | 2,248,500円 | -3.4% | -18.2% | 2.16% | 23.20倍 | 5.60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 | 1,005,000円 | +7.1% | +32.1% | 0.39% | 33.20倍 | 14.52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
