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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 3,650 | 3,657 | 3,620 | 3,635 | -24 | -0.7% | 3,905,700 |
| 2017/03/13 | 3,638 | 3,665 | 3,617 | 3,659 | -2 | -0.1% | 5,237,600 |
| 2017/03/10 | 3,630 | 3,664 | 3,613 | 3,661 | +129 | +3.7% | 11,681,800 |
| 2017/03/09 | 3,531 | 3,545 | 3,524 | 3,532 | +19 | +0.5% | 3,218,500 |
| 2017/03/08 | 3,512 | 3,519 | 3,481 | 3,513 | -9 | -0.3% | 3,710,200 |
| 2017/03/07 | 3,534 | 3,540 | 3,511 | 3,522 | -38 | -1.1% | 4,356,600 |
| 2017/03/06 | 3,588 | 3,596 | 3,552 | 3,560 | -42 | -1.2% | 3,436,000 |
| 2017/03/03 | 3,620 | 3,649 | 3,589 | 3,602 | +19 | +0.5% | 6,400,000 |
| 2017/03/02 | 3,593 | 3,614 | 3,568 | 3,583 | +54 | +1.5% | 5,829,100 |
| 2017/03/01 | 3,491 | 3,542 | 3,490 | 3,529 | +51 | +1.5% | 4,228,100 |
| 2017/02/28 | 3,473 | 3,532 | 3,473 | 3,478 | +24 | +0.7% | 5,951,700 |
| 2017/02/27 | 3,442 | 3,475 | 3,430 | 3,454 | -32 | -0.9% | 3,889,300 |
| 2017/02/24 | 3,514 | 3,525 | 3,482 | 3,486 | -29 | -0.8% | 3,575,400 |
| 2017/02/23 | 3,513 | 3,525 | 3,500 | 3,515 | -20 | -0.6% | 3,179,100 |
| 2017/02/22 | 3,569 | 3,591 | 3,526 | 3,535 | +14 | +0.4% | 5,128,400 |
| 2017/02/21 | 3,517 | 3,532 | 3,491 | 3,521 | +13 | +0.4% | 2,663,600 |
| 2017/02/20 | 3,526 | 3,531 | 3,501 | 3,508 | -39 | -1.1% | 3,884,400 |
| 2017/02/17 | 3,527 | 3,562 | 3,516 | 3,547 | -13 | -0.4% | 3,378,800 |
| 2017/02/16 | 3,600 | 3,600 | 3,538 | 3,560 | -35 | -1% | 5,843,800 |
| 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 |
2051～
2100
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
