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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,941 | 2,992 | 2,880 | 2,961 | -5 | -0.2% | 6,276,200 |
| 2015/09/04 | 3,070 | 3,081 | 2,912 | 2,966 | -60.5 | -2% | 9,257,500 |
| 2015/09/03 | 3,082.5 | 3,115.5 | 3,022 | 3,026.5 | +6.5 | +0.2% | 6,358,300 |
| 2015/09/02 | 2,981 | 3,088 | 2,945 | 3,020 | -31 | -1% | 8,536,500 |
| 2015/09/01 | 3,123.5 | 3,180.5 | 3,051 | 3,051 | -111 | -3.5% | 10,167,200 |
| 2015/08/31 | 3,130 | 3,229.5 | 3,091.5 | 3,162 | -7.5 | -0.2% | 10,159,200 |
| 2015/08/28 | 3,160 | 3,194.5 | 3,111 | 3,169.5 | +118 | +3.9% | 9,749,900 |
| 2015/08/27 | 3,083 | 3,136 | 3,043.5 | 3,051.5 | +88.5 | +3% | 13,090,900 |
| 2015/08/26 | 2,900 | 2,998 | 2,841 | 2,963 | +128.5 | +4.5% | 14,845,700 |
| 2015/08/25 | 2,730 | 3,020.5 | 2,713 | 2,834.5 | -9 | -0.3% | 21,154,200 |
| 2015/08/24 | 3,000 | 3,025 | 2,814 | 2,843.5 | -246.5 | -8% | 18,028,200 |
| 2015/08/21 | 3,090 | 3,164 | 3,060.5 | 3,090 | -140 | -4.3% | 11,498,600 |
| 2015/08/20 | 3,304.5 | 3,321 | 3,230 | 3,230 | -101.5 | -3% | 8,699,300 |
| 2015/08/19 | 3,351 | 3,407 | 3,327.5 | 3,331.5 | -34.5 | -1% | 5,233,200 |
| 2015/08/18 | 3,328 | 3,389 | 3,323.5 | 3,366 | +43 | +1.3% | 4,295,100 |
| 2015/08/17 | 3,390 | 3,391.5 | 3,303 | 3,323 | -43.5 | -1.3% | 5,588,900 |
| 2015/08/14 | 3,360 | 3,390 | 3,360 | 3,366.5 | ±0 | ±0% | 4,119,700 |
| 2015/08/13 | 3,330 | 3,397 | 3,327.5 | 3,366.5 | +23.5 | +0.7% | 6,099,500 |
| 2015/08/12 | 3,467.5 | 3,467.5 | 3,315.5 | 3,343 | -111.5 | -3.2% | 9,417,300 |
| 2015/08/11 | 3,415 | 3,491 | 3,408 | 3,454.5 | +96.5 | +2.9% | 10,474,600 |
| 2015/08/10 | 3,330 | 3,358.5 | 3,303 | 3,358 | +10 | +0.3% | 5,396,900 |
| 2015/08/07 | 3,325 | 3,370.5 | 3,301.5 | 3,348 | +10 | +0.3% | 9,367,400 |
| 2015/08/06 | 3,414 | 3,439.5 | 3,331.5 | 3,338 | -17 | -0.5% | 10,955,900 |
| 2015/08/05 | 3,445 | 3,458.5 | 3,331.5 | 3,355 | -63 | -1.8% | 10,641,300 |
| 2015/08/04 | 3,440 | 3,508.5 | 3,381 | 3,418 | -48 | -1.4% | 10,072,600 |
| 2015/08/03 | 3,550 | 3,565 | 3,453 | 3,466 | -67 | -1.9% | 10,764,300 |
| 2015/07/31 | 3,580 | 3,599 | 3,487 | 3,533 | -52 | -1.5% | 14,083,500 |
| 2015/07/30 | 3,670 | 3,686.5 | 3,563.5 | 3,585 | -75 | -2% | 10,151,300 |
| 2015/07/29 | 3,650 | 3,672 | 3,590.5 | 3,660 | +60 | +1.7% | 8,646,100 |
| 2015/07/28 | 3,560 | 3,632 | 3,515 | 3,600 | -32 | -0.9% | 9,803,000 |
| 2015/07/27 | 3,641 | 3,701 | 3,622 | 3,632 | -62.5 | -1.7% | 9,402,800 |
| 2015/07/24 | 3,654.5 | 3,719 | 3,620 | 3,694.5 | +34 | +0.9% | 12,304,200 |
| 2015/07/23 | 3,569 | 3,662.5 | 3,560.5 | 3,660.5 | +130 | +3.7% | 15,052,900 |
| 2015/07/22 | 3,509 | 3,574.5 | 3,508 | 3,530.5 | -48.5 | -1.4% | 31,976,100 |
| 2015/07/21 | 3,508 | 3,579 | 3,480 | 3,579 | +64 | +1.8% | 16,179,000 |
| 2015/07/17 | 3,485 | 3,526 | 3,467 | 3,515 | +40 | +1.2% | 7,237,000 |
| 2015/07/16 | 3,435 | 3,475 | 3,425 | 3,475 | +22.5 | +0.7% | 9,281,800 |
| 2015/07/15 | 3,500 | 3,506.5 | 3,442 | 3,452.5 | -32.5 | -0.9% | 8,192,800 |
| 2015/07/14 | 3,559 | 3,578.5 | 3,432 | 3,485 | -41.5 | -1.2% | 24,940,800 |
| 2015/07/13 | 3,500 | 3,592.5 | 3,496.5 | 3,526.5 | +106.5 | +3.1% | 16,815,100 |
| 2015/07/10 | 3,405 | 3,478 | 3,392.5 | 3,420 | +21.5 | +0.6% | 12,644,400 |
| 2015/07/09 | 3,234 | 3,405 | 3,228 | 3,398.5 | +76.5 | +2.3% | 11,445,500 |
| 2015/07/08 | 3,445 | 3,486.5 | 3,322 | 3,322 | -129.5 | -3.8% | 8,541,400 |
| 2015/07/07 | 3,462.5 | 3,524.5 | 3,450 | 3,451.5 | +29 | +0.8% | 6,083,600 |
| 2015/07/06 | 3,455 | 3,470 | 3,385 | 3,422.5 | -81 | -2.3% | 6,397,800 |
| 2015/07/03 | 3,500 | 3,513.5 | 3,473 | 3,503.5 | -11 | -0.3% | 4,468,500 |
| 2015/07/02 | 3,521 | 3,537 | 3,486 | 3,514.5 | +42.5 | +1.2% | 9,777,100 |
| 2015/07/01 | 3,500 | 3,562 | 3,464 | 3,472 | +10.5 | +0.3% | 15,388,700 |
| 2015/06/30 | 3,747 | 3,750 | 3,430 | 3,461.5 | -311.5 | -8.3% | 29,166,000 |
| 2015/06/29 | 3,731 | 3,814.5 | 3,731 | 3,773 | -105.5 | -2.7% | 9,062,500 |
2251～
2300
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
