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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 4,035 | 4,075 | 4,025 | 4,038 | +29 | +0.7% | 4,624,400 |
| 2017/05/26 | 4,029 | 4,032 | 4,001 | 4,009 | +8 | +0.2% | 4,215,400 |
| 2017/05/25 | 4,003 | 4,012 | 3,979 | 4,001 | +3 | +0.1% | 3,996,600 |
| 2017/05/24 | 4,026 | 4,057 | 3,987 | 3,998 | +41 | +1% | 7,259,000 |
| 2017/05/23 | 3,949 | 3,979 | 3,934 | 3,957 | +14 | +0.4% | 4,587,700 |
| 2017/05/22 | 3,976 | 3,981 | 3,908 | 3,943 | +6 | +0.2% | 6,059,500 |
| 2017/05/19 | 3,940 | 3,976 | 3,931 | 3,937 | -5 | -0.1% | 7,781,000 |
| 2017/05/18 | 3,950 | 3,991 | 3,931 | 3,942 | -91 | -2.3% | 7,592,000 |
| 2017/05/17 | 4,040 | 4,055 | 4,017 | 4,033 | +10 | +0.2% | 4,756,200 |
| 2017/05/16 | 4,037 | 4,055 | 4,015 | 4,023 | +18 | +0.4% | 4,236,400 |
| 2017/05/15 | 4,006 | 4,023 | 3,983 | 4,005 | -41 | -1% | 5,697,700 |
| 2017/05/12 | 4,055 | 4,061 | 4,025 | 4,046 | -27 | -0.7% | 5,588,200 |
| 2017/05/11 | 4,083 | 4,091 | 4,054 | 4,073 | -8 | -0.2% | 5,245,100 |
| 2017/05/10 | 4,049 | 4,088 | 4,042 | 4,081 | +57 | +1.4% | 7,718,600 |
| 2017/05/09 | 3,991 | 4,080 | 3,989 | 4,024 | +35 | +0.9% | 10,807,300 |
| 2017/05/08 | 3,910 | 3,998 | 3,901 | 3,989 | +136 | +3.5% | 12,743,900 |
| 2017/05/02 | 3,860 | 3,875 | 3,830 | 3,853 | -20 | -0.5% | 6,540,300 |
| 2017/05/01 | 3,820 | 3,898 | 3,814 | 3,873 | +114 | +3% | 11,271,900 |
| 2017/04/28 | 3,775 | 3,782 | 3,735 | 3,759 | -3 | -0.1% | 5,239,500 |
| 2017/04/27 | 3,748 | 3,797 | 3,737 | 3,762 | +20 | +0.5% | 7,040,700 |
| 2017/04/26 | 3,744 | 3,748 | 3,709 | 3,742 | +27 | +0.7% | 6,751,600 |
| 2017/04/25 | 3,718 | 3,737 | 3,695 | 3,715 | -15 | -0.4% | 7,521,100 |
| 2017/04/24 | 3,740 | 3,758 | 3,713 | 3,730 | +138 | +3.8% | 13,301,800 |
| 2017/04/21 | 3,600 | 3,608 | 3,565 | 3,592 | +21 | +0.6% | 6,766,500 |
| 2017/04/20 | 3,488 | 3,604 | 3,482 | 3,571 | +65 | +1.9% | 9,105,900 |
| 2017/04/19 | 3,461 | 3,523 | 3,459 | 3,506 | +50 | +1.4% | 6,237,600 |
| 2017/04/18 | 3,468 | 3,494 | 3,448 | 3,456 | +3 | +0.1% | 3,392,400 |
| 2017/04/17 | 3,408 | 3,473 | 3,402 | 3,453 | +31 | +0.9% | 4,304,800 |
| 2017/04/14 | 3,453 | 3,459 | 3,412 | 3,422 | -24 | -0.7% | 3,675,700 |
| 2017/04/13 | 3,422 | 3,456 | 3,405 | 3,446 | -12 | -0.3% | 4,693,400 |
| 2017/04/12 | 3,460 | 3,477 | 3,423 | 3,458 | -74 | -2.1% | 5,427,300 |
| 2017/04/11 | 3,546 | 3,548 | 3,507 | 3,532 | -21 | -0.6% | 3,620,100 |
| 2017/04/10 | 3,546 | 3,566 | 3,533 | 3,553 | +6 | +0.2% | 3,422,000 |
| 2017/04/07 | 3,580 | 3,580 | 3,515 | 3,547 | -8 | -0.2% | 6,615,000 |
| 2017/04/06 | 3,600 | 3,620 | 3,541 | 3,555 | -100 | -2.7% | 7,076,700 |
| 2017/04/05 | 3,670 | 3,701 | 3,628 | 3,655 | -19 | -0.5% | 5,945,700 |
| 2017/04/04 | 3,657 | 3,706 | 3,638 | 3,674 | +10 | +0.3% | 6,615,700 |
| 2017/04/03 | 3,725 | 3,728 | 3,646 | 3,664 | -102 | -2.7% | 10,377,700 |
| 2017/03/31 | 3,750 | 3,792 | 3,747 | 3,766 | +32 | +0.9% | 12,478,000 |
| 2017/03/30 | 3,712 | 3,737 | 3,710 | 3,734 | +30 | +0.8% | 7,935,600 |
| 2017/03/29 | 3,630 | 3,721 | 3,629 | 3,704 | +99 | +2.7% | 11,163,400 |
| 2017/03/28 | 3,581 | 3,610 | 3,581 | 3,605 | +28 | +0.8% | 5,905,300 |
| 2017/03/27 | 3,569 | 3,594 | 3,555 | 3,577 | -26 | -0.7% | 5,320,800 |
| 2017/03/24 | 3,538 | 3,622 | 3,527 | 3,603 | +63 | +1.8% | 5,787,100 |
| 2017/03/23 | 3,557 | 3,573 | 3,522 | 3,540 | -13 | -0.4% | 4,283,600 |
| 2017/03/22 | 3,580 | 3,591 | 3,545 | 3,553 | -74 | -2% | 6,345,600 |
| 2017/03/21 | 3,650 | 3,653 | 3,613 | 3,627 | -12 | -0.3% | 3,805,300 |
| 2017/03/17 | 3,614 | 3,655 | 3,604 | 3,639 | +20 | +0.6% | 5,517,500 |
| 2017/03/16 | 3,581 | 3,626 | 3,581 | 3,619 | +15 | +0.4% | 5,151,800 |
| 2017/03/15 | 3,601 | 3,609 | 3,585 | 3,604 | -31 | -0.9% | 3,641,000 |
2001～
2050
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
