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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 3,439 | 3,450 | 3,389 | 3,426 | -13 | -0.4% | 5,240,400 |
| 2016/10/14 | 3,485 | 3,493 | 3,432 | 3,439 | +11 | +0.3% | 8,964,200 |
| 2016/10/13 | 3,421 | 3,472 | 3,415 | 3,428 | +44 | +1.3% | 8,516,100 |
| 2016/10/12 | 3,383 | 3,399 | 3,368 | 3,384 | -30 | -0.9% | 4,269,700 |
| 2016/10/11 | 3,400 | 3,436 | 3,388 | 3,414 | +64 | +1.9% | 7,253,500 |
| 2016/10/07 | 3,400 | 3,400 | 3,341 | 3,350 | -35 | -1% | 4,636,100 |
| 2016/10/06 | 3,418 | 3,419 | 3,380 | 3,385 | -7 | -0.2% | 3,855,700 |
| 2016/10/05 | 3,380 | 3,392 | 3,349 | 3,392 | +21 | +0.6% | 3,967,600 |
| 2016/10/04 | 3,352 | 3,378 | 3,345 | 3,371 | +36 | +1.1% | 3,712,400 |
| 2016/10/03 | 3,333 | 3,343 | 3,312 | 3,335 | +42 | +1.3% | 4,254,900 |
| 2016/09/30 | 3,340 | 3,347 | 3,293 | 3,293 | -90 | -2.7% | 7,099,600 |
| 2016/09/29 | 3,372 | 3,403 | 3,348 | 3,383 | +15 | +0.4% | 4,951,700 |
| 2016/09/28 | 3,387 | 3,390 | 3,343 | 3,368 | -10 | -0.3% | 4,237,000 |
| 2016/09/27 | 3,300 | 3,380 | 3,300 | 3,378 | -3 | -0.1% | 6,179,100 |
| 2016/09/26 | 3,398 | 3,410 | 3,367 | 3,381 | -19 | -0.6% | 4,196,700 |
| 2016/09/23 | 3,400 | 3,429 | 3,390 | 3,400 | +27 | +0.8% | 6,378,800 |
| 2016/09/21 | 3,315 | 3,374 | 3,275 | 3,373 | +53 | +1.6% | 7,093,900 |
| 2016/09/20 | 3,277 | 3,374 | 3,274 | 3,320 | +50 | +1.5% | 6,593,600 |
| 2016/09/16 | 3,297 | 3,298 | 3,263 | 3,270 | -9 | -0.3% | 3,908,300 |
| 2016/09/15 | 3,291 | 3,312 | 3,266 | 3,279 | -40 | -1.2% | 4,354,500 |
| 2016/09/14 | 3,300 | 3,336 | 3,291 | 3,319 | -18 | -0.5% | 4,042,700 |
| 2016/09/13 | 3,316 | 3,382 | 3,310 | 3,337 | +50 | +1.5% | 5,351,700 |
| 2016/09/12 | 3,300 | 3,336 | 3,271 | 3,287 | -102 | -3% | 6,554,000 |
| 2016/09/09 | 3,411 | 3,411 | 3,371 | 3,389 | -22 | -0.6% | 4,895,900 |
| 2016/09/08 | 3,437 | 3,440 | 3,386 | 3,411 | -26 | -0.8% | 5,125,200 |
| 2016/09/07 | 3,417 | 3,445 | 3,410 | 3,437 | +2 | +0.1% | 5,006,500 |
| 2016/09/06 | 3,402 | 3,450 | 3,402 | 3,435 | +34 | +1% | 5,248,400 |
| 2016/09/05 | 3,398 | 3,445 | 3,380 | 3,401 | +51 | +1.5% | 7,051,200 |
| 2016/09/02 | 3,304 | 3,363 | 3,297 | 3,350 | +50 | +1.5% | 5,366,500 |
| 2016/09/01 | 3,327 | 3,332 | 3,293 | 3,300 | -25 | -0.8% | 5,026,700 |
| 2016/08/31 | 3,350 | 3,360 | 3,321 | 3,325 | -1 | ±0% | 6,201,300 |
| 2016/08/30 | 3,352 | 3,354 | 3,311 | 3,326 | -21 | -0.6% | 3,610,300 |
| 2016/08/29 | 3,369 | 3,384 | 3,335 | 3,347 | +16 | +0.5% | 5,331,800 |
| 2016/08/26 | 3,380 | 3,380 | 3,330 | 3,331 | -40 | -1.2% | 4,704,200 |
| 2016/08/25 | 3,343 | 3,382 | 3,331 | 3,371 | -2 | -0.1% | 5,721,300 |
| 2016/08/24 | 3,335 | 3,385 | 3,325 | 3,373 | +71 | +2.2% | 6,697,000 |
| 2016/08/23 | 3,313 | 3,329 | 3,279 | 3,302 | -17 | -0.5% | 4,573,800 |
| 2016/08/22 | 3,276 | 3,329 | 3,274 | 3,319 | +46 | +1.4% | 3,988,900 |
| 2016/08/19 | 3,302 | 3,303 | 3,249 | 3,273 | +3 | +0.1% | 3,990,400 |
| 2016/08/18 | 3,222 | 3,325 | 3,200 | 3,270 | +17 | +0.5% | 6,537,600 |
| 2016/08/17 | 3,283 | 3,308 | 3,206 | 3,253 | -42 | -1.3% | 6,795,100 |
| 2016/08/16 | 3,307 | 3,345 | 3,292 | 3,295 | -5 | -0.2% | 5,982,300 |
| 2016/08/15 | 3,350 | 3,350 | 3,286 | 3,300 | -49 | -1.5% | 4,547,900 |
| 2016/08/12 | 3,372 | 3,377 | 3,331 | 3,349 | -24 | -0.7% | 5,075,500 |
| 2016/08/10 | 3,385 | 3,396 | 3,355 | 3,373 | -1 | ±0% | 5,503,900 |
| 2016/08/09 | 3,304 | 3,375 | 3,288 | 3,374 | +77 | +2.3% | 6,106,400 |
| 2016/08/08 | 3,341 | 3,341 | 3,269 | 3,297 | +4 | +0.1% | 4,966,700 |
| 2016/08/05 | 3,309 | 3,330 | 3,284 | 3,293 | +14 | +0.4% | 4,593,700 |
| 2016/08/04 | 3,285 | 3,313 | 3,240 | 3,279 | +11 | +0.3% | 5,123,500 |
| 2016/08/03 | 3,276 | 3,308 | 3,260 | 3,268 | -55 | -1.7% | 6,287,200 |
2151～
2200
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
