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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,276 | 3,325 | 3,268 | 3,307 | +22 | +0.7% | 6,325,000 |
| 2015/11/20 | 3,277 | 3,285 | 3,211 | 3,285 | -12 | -0.4% | 8,118,900 |
| 2015/11/19 | 3,334 | 3,335 | 3,283 | 3,297 | +11 | +0.3% | 5,693,700 |
| 2015/11/18 | 3,312 | 3,324 | 3,278 | 3,286 | +6 | +0.2% | 6,091,600 |
| 2015/11/17 | 3,357 | 3,367 | 3,274 | 3,280 | -39 | -1.2% | 9,816,600 |
| 2015/11/16 | 3,297 | 3,339 | 3,286 | 3,319 | -68 | -2% | 5,171,600 |
| 2015/11/13 | 3,428 | 3,447 | 3,381 | 3,387 | -91 | -2.6% | 8,208,000 |
| 2015/11/12 | 3,507 | 3,525 | 3,445 | 3,478 | -19 | -0.5% | 5,297,700 |
| 2015/11/11 | 3,469 | 3,498 | 3,451 | 3,497 | +34 | +1% | 5,542,200 |
| 2015/11/10 | 3,439 | 3,469 | 3,427 | 3,463 | -15 | -0.4% | 4,152,100 |
| 2015/11/09 | 3,448 | 3,495 | 3,426 | 3,478 | +74 | +2.2% | 7,044,500 |
| 2015/11/06 | 3,448 | 3,458 | 3,381 | 3,404 | -36 | -1% | 6,010,200 |
| 2015/11/05 | 3,474 | 3,483 | 3,424 | 3,440 | +3 | +0.1% | 4,512,500 |
| 2015/11/04 | 3,499 | 3,507 | 3,428 | 3,437 | +4 | +0.1% | 7,276,700 |
| 2015/11/02 | 3,416 | 3,462 | 3,410 | 3,433 | -47 | -1.4% | 6,537,000 |
| 2015/10/30 | 3,413 | 3,534 | 3,371 | 3,480 | +14 | +0.4% | 12,578,100 |
| 2015/10/29 | 3,502 | 3,520 | 3,453 | 3,466 | +31 | +0.9% | 8,199,400 |
| 2015/10/28 | 3,428 | 3,457 | 3,405 | 3,435 | +11 | +0.3% | 6,857,900 |
| 2015/10/27 | 3,472 | 3,477 | 3,393 | 3,424 | -83 | -2.4% | 7,493,600 |
| 2015/10/26 | 3,506 | 3,568 | 3,498 | 3,507 | +87 | +2.5% | 10,162,900 |
| 2015/10/23 | 3,487 | 3,490 | 3,420 | 3,420 | +20 | +0.6% | 7,331,700 |
| 2015/10/22 | 3,402 | 3,430 | 3,386 | 3,400 | -14 | -0.4% | 6,636,600 |
| 2015/10/21 | 3,311 | 3,427 | 3,293 | 3,414 | +144 | +4.4% | 10,018,400 |
| 2015/10/20 | 3,290 | 3,294 | 3,262 | 3,270 | +4 | +0.1% | 3,841,500 |
| 2015/10/19 | 3,280 | 3,309 | 3,236 | 3,266 | +16 | +0.5% | 6,368,800 |
| 2015/10/16 | 3,233 | 3,272 | 3,213 | 3,250 | +69 | +2.2% | 6,243,700 |
| 2015/10/15 | 3,078 | 3,182 | 3,053 | 3,181 | +52 | +1.7% | 5,761,300 |
| 2015/10/14 | 3,160 | 3,175 | 3,105 | 3,129 | -75 | -2.3% | 6,451,800 |
| 2015/10/13 | 3,217 | 3,266 | 3,195 | 3,204 | -7 | -0.2% | 5,738,200 |
| 2015/10/09 | 3,159 | 3,213 | 3,123 | 3,211 | +58 | +1.8% | 7,940,600 |
| 2015/10/08 | 3,234 | 3,260 | 3,134 | 3,153 | -52 | -1.6% | 7,267,900 |
| 2015/10/07 | 3,159 | 3,216 | 3,144 | 3,205 | +49 | +1.6% | 6,163,800 |
| 2015/10/06 | 3,200 | 3,220 | 3,145 | 3,156 | +14 | +0.4% | 6,426,700 |
| 2015/10/05 | 3,122 | 3,204 | 3,117 | 3,142 | +48 | +1.6% | 8,807,600 |
| 2015/10/02 | 2,962.5 | 3,120 | 2,950.5 | 3,094 | +98 | +3.3% | 9,628,600 |
| 2015/10/01 | 2,919 | 3,035 | 2,912.5 | 2,996 | +97.5 | +3.4% | 12,208,200 |
| 2015/09/30 | 2,853.5 | 2,928 | 2,840 | 2,898.5 | +145 | +5.3% | 12,701,700 |
| 2015/09/29 | 2,900 | 2,900 | 2,742 | 2,753.5 | -242 | -8.1% | 13,530,900 |
| 2015/09/28 | 3,030 | 3,055 | 2,964 | 2,995.5 | -110.5 | -3.6% | 8,521,900 |
| 2015/09/25 | 3,027 | 3,113 | 2,974 | 3,106 | +76 | +2.5% | 8,251,000 |
| 2015/09/24 | 3,022 | 3,082 | 3,022 | 3,030 | -85 | -2.7% | 7,203,600 |
| 2015/09/18 | 3,191 | 3,214.5 | 3,114 | 3,115 | -109.5 | -3.4% | 8,596,700 |
| 2015/09/17 | 3,144.5 | 3,241 | 3,143 | 3,224.5 | +128.5 | +4.2% | 9,100,000 |
| 2015/09/16 | 3,107.5 | 3,168 | 3,080 | 3,096 | +36 | +1.2% | 6,579,300 |
| 2015/09/15 | 3,115 | 3,154.5 | 3,060 | 3,060 | -56.5 | -1.8% | 7,723,000 |
| 2015/09/14 | 3,190.5 | 3,200 | 3,103 | 3,116.5 | -63 | -2% | 5,630,200 |
| 2015/09/11 | 3,094.5 | 3,225 | 3,084 | 3,179.5 | +46.5 | +1.5% | 11,595,500 |
| 2015/09/10 | 3,020 | 3,163.5 | 3,003 | 3,133 | +19.5 | +0.6% | 10,752,700 |
| 2015/09/09 | 3,017.5 | 3,113.5 | 2,987.5 | 3,113.5 | +246 | +8.6% | 11,443,600 |
| 2015/09/08 | 2,952 | 2,973 | 2,851.5 | 2,867.5 | -93.5 | -3.2% | 6,187,200 |
2201～
2250
件表示中 / 3586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 | 294,800円 | -2.4% | +5.2% | 0.68% | 18.11倍 | 2.30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 | 382,100円 | -6.0% | +3.5% | 1.07% | 29.23倍 | 3.19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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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
