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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 5,097 | 5,144 | 5,019 | 5,138 | -6 | -0.1% | 8,469,200 |
| 2018/03/19 | 5,337 | 5,337 | 5,121 | 5,144 | -227 | -4.2% | 11,658,900 |
| 2018/03/16 | 5,446 | 5,450 | 5,345 | 5,371 | -75 | -1.4% | 7,347,000 |
| 2018/03/15 | 5,391 | 5,462 | 5,387 | 5,446 | +46 | +0.9% | 6,800,900 |
| 2018/03/14 | 5,356 | 5,418 | 5,329 | 5,400 | +44 | +0.8% | 7,038,900 |
| 2018/03/13 | 5,321 | 5,364 | 5,307 | 5,356 | +57 | +1.1% | 7,574,000 |
| 2018/03/12 | 5,430 | 5,465 | 5,273 | 5,299 | -94 | -1.7% | 9,164,900 |
| 2018/03/09 | 5,470 | 5,500 | 5,355 | 5,393 | +16 | +0.3% | 10,781,700 |
| 2018/03/08 | 5,377 | 5,435 | 5,356 | 5,377 | +61 | +1.1% | 6,953,400 |
| 2018/03/07 | 5,251 | 5,400 | 5,243 | 5,316 | +34 | +0.6% | 8,892,700 |
| 2018/03/06 | 5,340 | 5,384 | 5,272 | 5,282 | +52 | +1% | 7,018,400 |
| 2018/03/05 | 5,147 | 5,239 | 5,138 | 5,230 | -7 | -0.1% | 7,763,900 |
| 2018/03/02 | 5,173 | 5,275 | 5,170 | 5,237 | -65 | -1.2% | 7,649,400 |
| 2018/03/01 | 5,388 | 5,418 | 5,250 | 5,302 | -140 | -2.6% | 8,135,800 |
| 2018/02/28 | 5,451 | 5,494 | 5,408 | 5,442 | +3 | +0.1% | 11,158,300 |
| 2018/02/27 | 5,450 | 5,468 | 5,410 | 5,439 | +57 | +1.1% | 7,244,500 |
| 2018/02/26 | 5,376 | 5,428 | 5,356 | 5,382 | +28 | +0.5% | 6,923,400 |
| 2018/02/23 | 5,330 | 5,360 | 5,290 | 5,354 | +5 | +0.1% | 5,643,500 |
| 2018/02/22 | 5,360 | 5,429 | 5,288 | 5,349 | -29 | -0.5% | 8,091,100 |
| 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 |
1801～
1850
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
