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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 4,445 | 4,500 | 4,439 | 4,472 | +62 | +1.4% | 5,789,800 |
| 2017/08/07 | 4,450 | 4,452 | 4,410 | 4,410 | -24 | -0.5% | 3,466,000 |
| 2017/08/04 | 4,414 | 4,436 | 4,401 | 4,434 | +15 | +0.3% | 3,123,600 |
| 2017/08/03 | 4,413 | 4,436 | 4,367 | 4,419 | +2 | ±0% | 6,808,900 |
| 2017/08/02 | 4,427 | 4,528 | 4,333 | 4,417 | -42 | -0.9% | 14,091,800 |
| 2017/08/01 | 4,510 | 4,547 | 4,452 | 4,459 | -81 | -1.8% | 6,401,500 |
| 2017/07/31 | 4,510 | 4,567 | 4,494 | 4,540 | +7 | +0.2% | 4,624,000 |
| 2017/07/28 | 4,568 | 4,588 | 4,517 | 4,533 | -61 | -1.3% | 5,658,200 |
| 2017/07/27 | 4,545 | 4,616 | 4,537 | 4,594 | +70 | +1.5% | 7,358,900 |
| 2017/07/26 | 4,495 | 4,524 | 4,475 | 4,524 | +57 | +1.3% | 4,808,100 |
| 2017/07/25 | 4,480 | 4,499 | 4,456 | 4,467 | -18 | -0.4% | 3,365,600 |
| 2017/07/24 | 4,480 | 4,493 | 4,452 | 4,485 | -54 | -1.2% | 5,020,800 |
| 2017/07/21 | 4,535 | 4,542 | 4,516 | 4,539 | +5 | +0.1% | 3,655,200 |
| 2017/07/20 | 4,515 | 4,554 | 4,511 | 4,534 | +37 | +0.8% | 4,552,300 |
| 2017/07/19 | 4,489 | 4,503 | 4,480 | 4,497 | -8 | -0.2% | 3,704,900 |
| 2017/07/18 | 4,517 | 4,517 | 4,472 | 4,505 | +6 | +0.1% | 4,002,600 |
| 2017/07/14 | 4,515 | 4,532 | 4,494 | 4,499 | +21 | +0.5% | 4,292,200 |
| 2017/07/13 | 4,499 | 4,528 | 4,466 | 4,478 | +1 | ±0% | 5,985,800 |
| 2017/07/12 | 4,436 | 4,479 | 4,420 | 4,477 | +38 | +0.9% | 6,930,600 |
| 2017/07/11 | 4,361 | 4,446 | 4,357 | 4,439 | +121 | +2.8% | 9,695,500 |
| 2017/07/10 | 4,305 | 4,337 | 4,290 | 4,318 | +73 | +1.7% | 5,450,000 |
| 2017/07/07 | 4,200 | 4,250 | 4,196 | 4,245 | -14 | -0.3% | 5,542,200 |
| 2017/07/06 | 4,271 | 4,275 | 4,231 | 4,259 | -11 | -0.3% | 6,203,900 |
| 2017/07/05 | 4,220 | 4,271 | 4,195 | 4,270 | +33 | +0.8% | 5,315,900 |
| 2017/07/04 | 4,328 | 4,340 | 4,225 | 4,237 | -73 | -1.7% | 6,055,700 |
| 2017/07/03 | 4,306 | 4,337 | 4,288 | 4,310 | +24 | +0.6% | 4,160,200 |
| 2017/06/30 | 4,281 | 4,304 | 4,267 | 4,286 | -79 | -1.8% | 7,262,400 |
| 2017/06/29 | 4,377 | 4,408 | 4,351 | 4,365 | +37 | +0.9% | 5,091,400 |
| 2017/06/28 | 4,320 | 4,339 | 4,296 | 4,328 | -21 | -0.5% | 6,907,300 |
| 2017/06/27 | 4,349 | 4,352 | 4,312 | 4,349 | +51 | +1.2% | 5,636,500 |
| 2017/06/26 | 4,279 | 4,324 | 4,278 | 4,298 | +23 | +0.5% | 3,744,100 |
| 2017/06/23 | 4,299 | 4,307 | 4,270 | 4,275 | -1 | ±0% | 4,526,200 |
| 2017/06/22 | 4,261 | 4,313 | 4,249 | 4,276 | +48 | +1.1% | 6,494,400 |
| 2017/06/21 | 4,275 | 4,277 | 4,210 | 4,228 | -50 | -1.2% | 6,768,700 |
| 2017/06/20 | 4,321 | 4,344 | 4,277 | 4,278 | -12 | -0.3% | 6,882,700 |
| 2017/06/19 | 4,148 | 4,291 | 4,135 | 4,290 | +153 | +3.7% | 10,811,200 |
| 2017/06/16 | 4,125 | 4,148 | 4,110 | 4,137 | -1 | ±0% | 5,490,300 |
| 2017/06/15 | 4,062 | 4,147 | 4,060 | 4,138 | +78 | +1.9% | 6,735,500 |
| 2017/06/14 | 4,085 | 4,105 | 4,060 | 4,060 | +23 | +0.6% | 4,394,000 |
| 2017/06/13 | 4,066 | 4,068 | 4,025 | 4,037 | -29 | -0.7% | 4,502,500 |
| 2017/06/12 | 4,033 | 4,069 | 4,021 | 4,066 | -50 | -1.2% | 5,285,900 |
| 2017/06/09 | 4,123 | 4,146 | 4,091 | 4,116 | ±0 | ±0% | 7,156,300 |
| 2017/06/08 | 4,161 | 4,181 | 4,106 | 4,116 | -10 | -0.2% | 6,260,600 |
| 2017/06/07 | 4,156 | 4,160 | 4,087 | 4,126 | -41 | -1% | 8,202,100 |
| 2017/06/06 | 4,195 | 4,195 | 4,147 | 4,167 | -7 | -0.2% | 5,975,300 |
| 2017/06/05 | 4,159 | 4,186 | 4,125 | 4,174 | +15 | +0.4% | 6,015,200 |
| 2017/06/02 | 4,051 | 4,159 | 4,050 | 4,159 | +130 | +3.2% | 11,341,700 |
| 2017/06/01 | 4,000 | 4,032 | 3,992 | 4,029 | -5 | -0.1% | 5,738,900 |
| 2017/05/31 | 4,050 | 4,068 | 4,031 | 4,034 | +3 | +0.1% | 4,533,700 |
| 2017/05/30 | 4,038 | 4,040 | 3,970 | 4,031 | -7 | -0.2% | 4,570,300 |
1951～
2000
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
