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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,330 | 5,379 | 5,298 | 5,378 | +82 | +1.5% | 8,065,300 |
| 2018/02/20 | 5,306 | 5,336 | 5,233 | 5,296 | -9 | -0.2% | 5,997,700 |
| 2018/02/19 | 5,257 | 5,313 | 5,235 | 5,305 | +41 | +0.8% | 5,701,600 |
| 2018/02/16 | 5,210 | 5,340 | 5,199 | 5,264 | +91 | +1.8% | 8,102,200 |
| 2018/02/15 | 5,195 | 5,205 | 5,137 | 5,173 | +95 | +1.9% | 7,283,700 |
| 2018/02/14 | 5,094 | 5,158 | 5,007 | 5,078 | -21 | -0.4% | 9,916,000 |
| 2018/02/13 | 5,200 | 5,236 | 5,085 | 5,099 | -75 | -1.4% | 10,855,500 |
| 2018/02/09 | 5,094 | 5,174 | 5,061 | 5,174 | -146 | -2.7% | 13,055,200 |
| 2018/02/08 | 5,450 | 5,504 | 5,250 | 5,320 | -97 | -1.8% | 13,215,900 |
| 2018/02/07 | 5,607 | 5,665 | 5,412 | 5,417 | +81 | +1.5% | 18,136,600 |
| 2018/02/06 | 5,300 | 5,387 | 5,225 | 5,336 | -232 | -4.2% | 23,396,900 |
| 2018/02/05 | 5,600 | 5,671 | 5,503 | 5,568 | +83 | +1.5% | 25,977,400 |
| 2018/02/02 | 5,395 | 5,505 | 5,370 | 5,485 | +100 | +1.9% | 14,337,200 |
| 2018/02/01 | 5,269 | 5,386 | 5,218 | 5,385 | +176 | +3.4% | 9,016,200 |
| 2018/01/31 | 5,151 | 5,268 | 5,148 | 5,209 | +26 | +0.5% | 7,703,700 |
| 2018/01/30 | 5,211 | 5,258 | 5,177 | 5,183 | -102 | -1.9% | 10,082,800 |
| 2018/01/29 | 5,349 | 5,354 | 5,258 | 5,285 | ±0 | ±0% | 7,160,900 |
| 2018/01/26 | 5,350 | 5,397 | 5,281 | 5,285 | +36 | +0.7% | 10,678,200 |
| 2018/01/25 | 5,285 | 5,384 | 5,202 | 5,249 | -193 | -3.5% | 18,803,900 |
| 2018/01/24 | 5,600 | 5,600 | 5,436 | 5,442 | -290 | -5.1% | 19,510,700 |
| 2018/01/23 | 5,645 | 5,738 | 5,613 | 5,732 | +160 | +2.9% | 12,477,600 |
| 2018/01/22 | 5,525 | 5,577 | 5,491 | 5,572 | +60 | +1.1% | 6,646,600 |
| 2018/01/19 | 5,479 | 5,535 | 5,452 | 5,512 | +63 | +1.2% | 5,871,200 |
| 2018/01/18 | 5,539 | 5,552 | 5,425 | 5,449 | -10 | -0.2% | 8,370,500 |
| 2018/01/17 | 5,415 | 5,465 | 5,380 | 5,459 | -15 | -0.3% | 6,628,400 |
| 2018/01/16 | 5,468 | 5,505 | 5,455 | 5,474 | +11 | +0.2% | 4,484,800 |
| 2018/01/15 | 5,533 | 5,565 | 5,452 | 5,463 | -62 | -1.1% | 5,922,600 |
| 2018/01/12 | 5,584 | 5,598 | 5,496 | 5,525 | -59 | -1.1% | 7,400,700 |
| 2018/01/11 | 5,521 | 5,613 | 5,521 | 5,584 | -7 | -0.1% | 5,995,400 |
| 2018/01/10 | 5,560 | 5,633 | 5,528 | 5,591 | -21 | -0.4% | 7,283,800 |
| 2018/01/09 | 5,525 | 5,648 | 5,492 | 5,612 | +148 | +2.7% | 13,500,100 |
| 2018/01/05 | 5,323 | 5,478 | 5,322 | 5,464 | +185 | +3.5% | 13,486,500 |
| 2018/01/04 | 5,250 | 5,280 | 5,214 | 5,279 | +196 | +3.9% | 8,738,400 |
| 2017/12/29 | 5,115 | 5,126 | 5,080 | 5,083 | -9 | -0.2% | 3,044,400 |
| 2017/12/28 | 5,125 | 5,138 | 5,078 | 5,092 | -28 | -0.5% | 3,248,200 |
| 2017/12/27 | 5,121 | 5,157 | 5,111 | 5,120 | -26 | -0.5% | 3,386,300 |
| 2017/12/26 | 5,209 | 5,213 | 5,137 | 5,146 | -45 | -0.9% | 3,132,700 |
| 2017/12/25 | 5,199 | 5,266 | 5,181 | 5,191 | -1 | ±0% | 4,324,600 |
| 2017/12/22 | 5,129 | 5,192 | 5,129 | 5,192 | +36 | +0.7% | 4,419,000 |
| 2017/12/21 | 5,097 | 5,166 | 5,084 | 5,156 | +31 | +0.6% | 4,437,700 |
| 2017/12/20 | 5,135 | 5,138 | 5,089 | 5,125 | +9 | +0.2% | 3,576,900 |
| 2017/12/19 | 5,150 | 5,156 | 5,110 | 5,116 | -45 | -0.9% | 4,931,600 |
| 2017/12/18 | 5,068 | 5,163 | 5,067 | 5,161 | +155 | +3.1% | 7,103,000 |
| 2017/12/15 | 4,996 | 5,051 | 4,976 | 5,006 | -10 | -0.2% | 7,420,900 |
| 2017/12/14 | 5,001 | 5,041 | 4,996 | 5,016 | -17 | -0.3% | 5,970,400 |
| 2017/12/13 | 5,033 | 5,063 | 5,003 | 5,033 | -11 | -0.2% | 5,473,200 |
| 2017/12/12 | 5,047 | 5,102 | 5,028 | 5,044 | -21 | -0.4% | 7,163,900 |
| 2017/12/11 | 5,190 | 5,191 | 5,048 | 5,065 | -94 | -1.8% | 8,667,400 |
| 2017/12/08 | 5,105 | 5,172 | 5,105 | 5,159 | +40 | +0.8% | 7,606,000 |
| 2017/12/07 | 5,076 | 5,121 | 5,024 | 5,119 | +92 | +1.8% | 7,576,300 |
1651～
1700
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
