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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 12,425 | 12,425 | 12,265 | 12,270 | -120 | -1% | 2,666,900 |
2023/09/25 | 12,315 | 12,415 | 12,245 | 12,390 | +190 | +1.6% | 2,201,400 |
2023/09/22 | 12,200 | 12,300 | 12,120 | 12,200 | -120 | -1% | 4,089,100 |
2023/09/21 | 12,475 | 12,495 | 12,295 | 12,320 | -280 | -2.2% | 2,837,200 |
2023/09/20 | 12,640 | 12,730 | 12,570 | 12,600 | -205 | -1.6% | 3,150,800 |
2023/09/19 | 12,920 | 12,940 | 12,665 | 12,805 | -125 | -1% | 3,190,100 |
2023/09/15 | 12,840 | 12,980 | 12,765 | 12,930 | +285 | +2.3% | 5,199,800 |
2023/09/14 | 12,490 | 12,695 | 12,460 | 12,645 | +200 | +1.6% | 2,853,700 |
2023/09/13 | 12,500 | 12,575 | 12,415 | 12,445 | -170 | -1.3% | 2,616,800 |
2023/09/12 | 12,550 | 12,620 | 12,400 | 12,615 | +150 | +1.2% | 2,047,200 |
2023/09/11 | 12,465 | 12,525 | 12,385 | 12,465 | +90 | +0.7% | 2,283,800 |
2023/09/08 | 12,520 | 12,585 | 12,350 | 12,375 | -255 | -2% | 3,701,900 |
2023/09/07 | 12,675 | 12,740 | 12,590 | 12,630 | -60 | -0.5% | 3,032,800 |
2023/09/06 | 12,580 | 12,760 | 12,575 | 12,690 | +210 | +1.7% | 2,855,100 |
2023/09/05 | 12,500 | 12,505 | 12,355 | 12,480 | -35 | -0.3% | 3,318,300 |
2023/09/04 | 12,585 | 12,590 | 12,460 | 12,515 | -20 | -0.2% | 3,897,900 |
2023/09/01 | 12,340 | 12,565 | 12,300 | 12,535 | +390 | +3.2% | 6,177,900 |
2023/08/31 | 12,130 | 12,245 | 12,080 | 12,145 | +110 | +0.9% | 5,185,200 |
2023/08/30 | 12,030 | 12,125 | 11,990 | 12,035 | +85 | +0.7% | 3,353,400 |
2023/08/29 | 12,020 | 12,050 | 11,950 | 11,950 | -50 | -0.4% | 2,223,600 |
2023/08/28 | 11,885 | 12,035 | 11,885 | 12,000 | +140 | +1.2% | 2,304,200 |
2023/08/25 | 11,800 | 11,910 | 11,755 | 11,860 | -155 | -1.3% | 2,769,600 |
2023/08/24 | 12,035 | 12,045 | 11,970 | 12,015 | -35 | -0.3% | 3,741,000 |
2023/08/23 | 12,020 | 12,055 | 11,995 | 12,050 | -15 | -0.1% | 2,603,500 |
2023/08/22 | 12,080 | 12,085 | 11,970 | 12,065 | +65 | +0.5% | 3,118,100 |
2023/08/21 | 12,000 | 12,055 | 11,945 | 12,000 | -15 | -0.1% | 2,112,200 |
2023/08/18 | 11,955 | 12,035 | 11,895 | 12,015 | -115 | -0.9% | 2,464,500 |
2023/08/17 | 12,000 | 12,140 | 11,920 | 12,130 | +120 | +1% | 2,960,800 |
2023/08/16 | 12,200 | 12,205 | 12,010 | 12,010 | -210 | -1.7% | 3,069,300 |
2023/08/15 | 12,285 | 12,320 | 12,195 | 12,220 | +45 | +0.4% | 3,326,700 |
2023/08/14 | 12,415 | 12,490 | 12,075 | 12,175 | -390 | -3.1% | 6,287,400 |
2023/08/10 | 12,385 | 12,635 | 12,115 | 12,565 | -420 | -3.2% | 7,794,900 |
2023/08/09 | 12,875 | 13,045 | 12,860 | 12,985 | +10 | +0.1% | 2,253,800 |
2023/08/08 | 12,950 | 13,015 | 12,840 | 12,975 | +60 | +0.5% | 2,060,800 |
2023/08/07 | 12,820 | 12,975 | 12,785 | 12,915 | -10 | -0.1% | 1,724,600 |
2023/08/04 | 12,890 | 12,990 | 12,845 | 12,925 | -10 | -0.1% | 2,027,500 |
2023/08/03 | 13,005 | 13,045 | 12,850 | 12,935 | -300 | -2.3% | 3,462,900 |
2023/08/02 | 13,270 | 13,475 | 13,195 | 13,235 | -245 | -1.8% | 3,038,700 |
2023/08/01 | 13,385 | 13,480 | 13,330 | 13,480 | +165 | +1.2% | 2,584,200 |
2023/07/31 | 13,250 | 13,395 | 13,175 | 13,315 | +275 | +2.1% | 3,978,700 |
2023/07/28 | 13,020 | 13,090 | 12,760 | 13,040 | -170 | -1.3% | 5,689,200 |
2023/07/27 | 13,070 | 13,250 | 13,055 | 13,210 | +50 | +0.4% | 2,182,600 |
2023/07/26 | 13,110 | 13,215 | 13,025 | 13,160 | +5 | ±0% | 1,869,700 |
2023/07/25 | 13,460 | 13,465 | 13,110 | 13,155 | -110 | -0.8% | 2,354,800 |
2023/07/24 | 13,275 | 13,325 | 13,205 | 13,265 | +150 | +1.1% | 2,358,700 |
2023/07/21 | 13,020 | 13,150 | 12,940 | 13,115 | +40 | +0.3% | 2,505,300 |
2023/07/20 | 13,250 | 13,295 | 13,060 | 13,075 | -180 | -1.4% | 1,976,400 |
2023/07/19 | 13,320 | 13,350 | 13,115 | 13,255 | +55 | +0.4% | 2,784,400 |
2023/07/18 | 12,990 | 13,220 | 12,945 | 13,200 | +330 | +2.6% | 3,319,400 |
2023/07/14 | 12,935 | 13,005 | 12,695 | 12,870 | -140 | -1.1% | 3,873,100 |
151~
200
件表示中 / 3452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 | 1,171,000円 | +6.6% | +0.8% | 0.73% | 15.61倍 | 2.01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 |
キーエンス | 7,016,000円 | +7.1% | +6.3% | 0.43% | 43.63倍 | 6.06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 | 3,500,000円 | -17.2% | -28.0% | 1.05% | 47.65倍 | 10.69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 |
日 立 | 1,445,000円 | -7.5% | +2.9% | 1.25% | 22.32倍 | 2.35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 |
三菱電 | 278,300円 | +0.8% | +17.5% | 1.80% | 18.45倍 | 1.55倍 |
|
総合電機大手。FA、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
市場注目の銘柄
チャート関連のコラム