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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,083 | 6,100 | 5,960 | 5,975 | -31 | -0.5% | 5,096,900 |
| 2018/07/17 | 6,000 | 6,048 | 5,952 | 6,006 | +28 | +0.5% | 7,606,300 |
| 2018/07/13 | 5,880 | 5,989 | 5,859 | 5,978 | +184 | +3.2% | 9,859,700 |
| 2018/07/12 | 5,800 | 5,892 | 5,782 | 5,794 | +52 | +0.9% | 6,963,800 |
| 2018/07/11 | 5,700 | 5,768 | 5,629 | 5,742 | +37 | +0.6% | 7,463,900 |
| 2018/07/10 | 5,700 | 5,765 | 5,698 | 5,705 | +13 | +0.2% | 7,349,100 |
| 2018/07/09 | 5,490 | 5,694 | 5,473 | 5,692 | +242 | +4.4% | 7,017,800 |
| 2018/07/06 | 5,430 | 5,469 | 5,368 | 5,450 | +106 | +2% | 6,339,900 |
| 2018/07/05 | 5,520 | 5,527 | 5,320 | 5,344 | -188 | -3.4% | 8,205,400 |
| 2018/07/04 | 5,620 | 5,650 | 5,502 | 5,532 | -92 | -1.6% | 4,985,500 |
| 2018/07/03 | 5,663 | 5,685 | 5,449 | 5,624 | +29 | +0.5% | 6,686,200 |
| 2018/07/02 | 5,695 | 5,750 | 5,585 | 5,595 | -69 | -1.2% | 6,977,900 |
| 2018/06/29 | 5,689 | 5,707 | 5,636 | 5,664 | -62 | -1.1% | 6,513,000 |
| 2018/06/28 | 5,580 | 5,743 | 5,571 | 5,726 | +131 | +2.3% | 11,568,800 |
| 2018/06/27 | 5,540 | 5,600 | 5,532 | 5,595 | +108 | +2% | 9,055,400 |
| 2018/06/26 | 5,416 | 5,496 | 5,373 | 5,487 | -4 | -0.1% | 5,773,600 |
| 2018/06/25 | 5,548 | 5,550 | 5,484 | 5,491 | -5 | -0.1% | 4,029,200 |
| 2018/06/22 | 5,410 | 5,510 | 5,398 | 5,496 | +9 | +0.2% | 5,213,100 |
| 2018/06/21 | 5,550 | 5,568 | 5,487 | 5,487 | +83 | +1.5% | 8,580,800 |
| 2018/06/20 | 5,336 | 5,412 | 5,262 | 5,404 | +98 | +1.8% | 5,207,000 |
| 2018/06/19 | 5,315 | 5,406 | 5,302 | 5,306 | -53 | -1% | 4,674,000 |
| 2018/06/18 | 5,390 | 5,398 | 5,338 | 5,359 | -86 | -1.6% | 3,806,200 |
| 2018/06/15 | 5,450 | 5,480 | 5,412 | 5,445 | +58 | +1.1% | 5,353,300 |
| 2018/06/14 | 5,465 | 5,490 | 5,387 | 5,387 | -114 | -2.1% | 4,068,300 |
| 2018/06/13 | 5,496 | 5,507 | 5,449 | 5,501 | +23 | +0.4% | 4,299,400 |
| 2018/06/12 | 5,572 | 5,610 | 5,441 | 5,478 | -31 | -0.6% | 6,566,600 |
| 2018/06/11 | 5,468 | 5,534 | 5,462 | 5,509 | +59 | +1.1% | 5,360,700 |
| 2018/06/08 | 5,500 | 5,527 | 5,448 | 5,450 | -71 | -1.3% | 7,544,400 |
| 2018/06/07 | 5,527 | 5,537 | 5,460 | 5,521 | -18 | -0.3% | 7,754,900 |
| 2018/06/06 | 5,420 | 5,545 | 5,419 | 5,539 | +150 | +2.8% | 14,759,200 |
| 2018/06/05 | 5,394 | 5,408 | 5,353 | 5,389 | +70 | +1.3% | 7,295,300 |
| 2018/06/04 | 5,243 | 5,319 | 5,232 | 5,319 | +157 | +3% | 7,049,900 |
| 2018/06/01 | 5,160 | 5,196 | 5,146 | 5,162 | +2 | ±0% | 4,036,000 |
| 2018/05/31 | 5,130 | 5,161 | 5,066 | 5,160 | +41 | +0.8% | 7,107,300 |
| 2018/05/30 | 5,060 | 5,120 | 5,031 | 5,119 | -41 | -0.8% | 5,673,500 |
| 2018/05/29 | 5,184 | 5,203 | 5,140 | 5,160 | -23 | -0.4% | 3,946,300 |
| 2018/05/28 | 5,142 | 5,198 | 5,134 | 5,183 | +102 | +2% | 4,947,300 |
| 2018/05/25 | 5,090 | 5,096 | 5,042 | 5,081 | -19 | -0.4% | 5,637,400 |
| 2018/05/24 | 5,100 | 5,109 | 5,065 | 5,100 | -50 | -1% | 5,915,200 |
| 2018/05/23 | 5,200 | 5,212 | 5,141 | 5,150 | -132 | -2.5% | 12,011,000 |
| 2018/05/22 | 5,391 | 5,395 | 5,188 | 5,282 | -106 | -2% | 9,360,500 |
| 2018/05/21 | 5,418 | 5,457 | 5,381 | 5,388 | -28 | -0.5% | 5,252,100 |
| 2018/05/18 | 5,404 | 5,460 | 5,384 | 5,416 | +26 | +0.5% | 5,782,700 |
| 2018/05/17 | 5,320 | 5,400 | 5,310 | 5,390 | +113 | +2.1% | 6,595,600 |
| 2018/05/16 | 5,271 | 5,305 | 5,270 | 5,277 | +6 | +0.1% | 3,612,300 |
| 2018/05/15 | 5,252 | 5,283 | 5,246 | 5,271 | -18 | -0.3% | 3,261,500 |
| 2018/05/14 | 5,250 | 5,295 | 5,237 | 5,289 | +112 | +2.2% | 5,443,200 |
| 2018/05/11 | 5,126 | 5,180 | 5,096 | 5,177 | +68 | +1.3% | 5,564,300 |
| 2018/05/10 | 5,181 | 5,188 | 5,101 | 5,109 | -29 | -0.6% | 4,111,800 |
| 2018/05/09 | 5,131 | 5,176 | 5,125 | 5,138 | -44 | -0.8% | 5,223,100 |
1751～
1800
件表示中 / 3786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 | 442,800円 | -9.7% | -8.4% | 0.56% | 27.29倍 | 3.24倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| 日 立 | 397,300円 | +3.2% | +8.0% | 1.16% | 25.45倍 | 3.09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 | 5,659,000円 | +13.3% | +14.1% | 0.62% | 29.83倍 | 4.42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 | 2,591,500円 | -3.4% | -18.2% | 1.87% | 26.74倍 | 6.45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 | 1,482,500円 | +7.1% | +32.1% | 0.26% | 48.97倍 | 21.42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
