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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,604 | 3,604 | 3,575 | 3,595 | +23 | +0.6% | 3,478,400 |
| 2017/02/14 | 3,607 | 3,607 | 3,569 | 3,572 | -15 | -0.4% | 3,716,300 |
| 2017/02/13 | 3,606 | 3,616 | 3,568 | 3,587 | -3 | -0.1% | 4,150,500 |
| 2017/02/10 | 3,604 | 3,608 | 3,575 | 3,590 | +29 | +0.8% | 4,913,600 |
| 2017/02/09 | 3,564 | 3,589 | 3,542 | 3,561 | -12 | -0.3% | 4,213,500 |
| 2017/02/08 | 3,585 | 3,588 | 3,550 | 3,573 | -26 | -0.7% | 4,480,600 |
| 2017/02/07 | 3,619 | 3,626 | 3,591 | 3,599 | +10 | +0.3% | 7,352,800 |
| 2017/02/06 | 3,585 | 3,610 | 3,572 | 3,589 | +52 | +1.5% | 8,769,400 |
| 2017/02/03 | 3,537 | 3,600 | 3,507 | 3,537 | +168 | +5% | 18,522,300 |
| 2017/02/02 | 3,420 | 3,435 | 3,352 | 3,369 | -41 | -1.2% | 4,920,200 |
| 2017/02/01 | 3,351 | 3,423 | 3,351 | 3,410 | -13 | -0.4% | 5,793,200 |
| 2017/01/31 | 3,362 | 3,453 | 3,362 | 3,423 | -79 | -2.3% | 11,075,000 |
| 2017/01/30 | 3,478 | 3,506 | 3,463 | 3,502 | -3 | -0.1% | 4,475,900 |
| 2017/01/27 | 3,530 | 3,540 | 3,488 | 3,505 | -15 | -0.4% | 4,833,600 |
| 2017/01/26 | 3,500 | 3,525 | 3,485 | 3,520 | +75 | +2.2% | 7,162,400 |
| 2017/01/25 | 3,465 | 3,472 | 3,421 | 3,445 | +27 | +0.8% | 4,184,300 |
| 2017/01/24 | 3,443 | 3,470 | 3,410 | 3,418 | -14 | -0.4% | 5,296,500 |
| 2017/01/23 | 3,472 | 3,473 | 3,418 | 3,432 | -40 | -1.2% | 4,635,800 |
| 2017/01/20 | 3,488 | 3,493 | 3,456 | 3,472 | -26 | -0.7% | 5,136,900 |
| 2017/01/19 | 3,525 | 3,525 | 3,467 | 3,498 | +14 | +0.4% | 4,824,900 |
| 2017/01/18 | 3,450 | 3,496 | 3,433 | 3,484 | -20 | -0.6% | 5,916,700 |
| 2017/01/17 | 3,514 | 3,570 | 3,491 | 3,504 | -10 | -0.3% | 8,670,400 |
| 2017/01/16 | 3,517 | 3,555 | 3,504 | 3,514 | -35 | -1% | 4,661,500 |
| 2017/01/13 | 3,531 | 3,549 | 3,499 | 3,549 | +17 | +0.5% | 6,291,400 |
| 2017/01/12 | 3,524 | 3,562 | 3,500 | 3,532 | +22 | +0.6% | 10,792,300 |
| 2017/01/11 | 3,464 | 3,550 | 3,462 | 3,510 | +116 | +3.4% | 13,620,000 |
| 2017/01/10 | 3,345 | 3,439 | 3,344 | 3,394 | +78 | +2.4% | 11,461,200 |
| 2017/01/06 | 3,328 | 3,374 | 3,311 | 3,316 | +20 | +0.6% | 8,873,600 |
| 2017/01/05 | 3,335 | 3,337 | 3,269 | 3,296 | -37 | -1.1% | 7,201,700 |
| 2017/01/04 | 3,305 | 3,333 | 3,274 | 3,333 | +58 | +1.8% | 5,914,000 |
| 2016/12/30 | 3,311 | 3,311 | 3,262 | 3,275 | -24 | -0.7% | 3,339,800 |
| 2016/12/29 | 3,331 | 3,333 | 3,266 | 3,299 | -39 | -1.2% | 4,455,400 |
| 2016/12/28 | 3,322 | 3,368 | 3,320 | 3,338 | +14 | +0.4% | 3,888,600 |
| 2016/12/27 | 3,320 | 3,336 | 3,308 | 3,324 | -9 | -0.3% | 3,133,500 |
| 2016/12/26 | 3,351 | 3,365 | 3,331 | 3,333 | -9 | -0.3% | 2,826,500 |
| 2016/12/22 | 3,347 | 3,352 | 3,322 | 3,342 | +6 | +0.2% | 3,694,400 |
| 2016/12/21 | 3,380 | 3,385 | 3,335 | 3,336 | -26 | -0.8% | 5,093,600 |
| 2016/12/20 | 3,365 | 3,376 | 3,332 | 3,362 | -19 | -0.6% | 4,363,500 |
| 2016/12/19 | 3,383 | 3,404 | 3,375 | 3,381 | +34 | +1% | 4,998,100 |
| 2016/12/16 | 3,400 | 3,414 | 3,338 | 3,347 | -26 | -0.8% | 7,181,900 |
| 2016/12/15 | 3,390 | 3,394 | 3,358 | 3,373 | +1 | ±0% | 5,387,300 |
| 2016/12/14 | 3,378 | 3,394 | 3,360 | 3,372 | -6 | -0.2% | 5,836,500 |
| 2016/12/13 | 3,333 | 3,393 | 3,325 | 3,378 | +12 | +0.4% | 6,183,700 |
| 2016/12/12 | 3,389 | 3,390 | 3,334 | 3,366 | -2 | -0.1% | 6,949,700 |
| 2016/12/09 | 3,285 | 3,381 | 3,275 | 3,368 | +107 | +3.3% | 15,247,300 |
| 2016/12/08 | 3,231 | 3,280 | 3,210 | 3,261 | +62 | +1.9% | 11,353,600 |
| 2016/12/07 | 3,209 | 3,213 | 3,192 | 3,199 | +9 | +0.3% | 4,915,900 |
| 2016/12/06 | 3,210 | 3,216 | 3,180 | 3,190 | +30 | +0.9% | 5,466,700 |
| 2016/12/05 | 3,167 | 3,191 | 3,146 | 3,160 | -8 | -0.3% | 6,737,300 |
| 2016/12/02 | 3,181 | 3,191 | 3,136 | 3,168 | -81 | -2.5% | 11,228,000 |
1901～
1950
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
