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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,874.5 | 3,905 | 3,845.5 | 3,878.5 | -1.5 | ±0% | 6,068,200 |
| 2015/06/25 | 3,820 | 3,902 | 3,811 | 3,880 | +60 | +1.6% | 10,519,300 |
| 2015/06/24 | 3,837.5 | 3,847 | 3,796 | 3,820 | -7 | -0.2% | 5,549,300 |
| 2015/06/23 | 3,778.5 | 3,827 | 3,756.5 | 3,827 | +95 | +2.5% | 7,401,900 |
| 2015/06/22 | 3,672 | 3,784 | 3,668 | 3,732 | +75 | +2.1% | 7,214,200 |
| 2015/06/19 | 3,707 | 3,734 | 3,657 | 3,657 | -22 | -0.6% | 4,982,300 |
| 2015/06/18 | 3,695 | 3,723.5 | 3,665 | 3,679 | -19.5 | -0.5% | 4,432,200 |
| 2015/06/17 | 3,771.5 | 3,785 | 3,671 | 3,698.5 | -62.5 | -1.7% | 6,992,000 |
| 2015/06/16 | 3,791 | 3,800.5 | 3,750.5 | 3,761 | -54.5 | -1.4% | 5,968,400 |
| 2015/06/15 | 3,737 | 3,823 | 3,722 | 3,815.5 | +29 | +0.8% | 6,161,700 |
| 2015/06/12 | 3,800 | 3,800 | 3,751 | 3,786.5 | +27 | +0.7% | 7,930,200 |
| 2015/06/11 | 3,710 | 3,789 | 3,703.5 | 3,759.5 | +106.5 | +2.9% | 7,162,000 |
| 2015/06/10 | 3,610 | 3,718 | 3,604 | 3,653 | +46 | +1.3% | 8,365,400 |
| 2015/06/09 | 3,652.5 | 3,666.5 | 3,601 | 3,607 | -87 | -2.4% | 7,823,400 |
| 2015/06/08 | 3,768 | 3,772 | 3,672 | 3,694 | -39.5 | -1.1% | 6,578,500 |
| 2015/06/05 | 3,733 | 3,751 | 3,703 | 3,733.5 | -39.5 | -1% | 6,596,900 |
| 2015/06/04 | 3,768 | 3,811.5 | 3,748 | 3,773 | +18.5 | +0.5% | 7,056,100 |
| 2015/06/03 | 3,792.5 | 3,809 | 3,744.5 | 3,754.5 | -52 | -1.4% | 8,144,600 |
| 2015/06/02 | 3,845 | 3,858 | 3,795 | 3,806.5 | -16 | -0.4% | 5,289,000 |
| 2015/06/01 | 3,820 | 3,834 | 3,778 | 3,822.5 | -39.5 | -1% | 8,491,100 |
| 2015/05/29 | 3,856 | 3,869 | 3,837 | 3,862 | +25 | +0.7% | 8,027,700 |
| 2015/05/28 | 3,860 | 3,897.5 | 3,825 | 3,837 | +8.5 | +0.2% | 9,275,700 |
| 2015/05/27 | 3,869 | 3,892.5 | 3,822 | 3,828.5 | -79.5 | -2% | 13,228,800 |
| 2015/05/26 | 3,929.5 | 3,936 | 3,871.5 | 3,908 | -21.5 | -0.5% | 6,215,600 |
| 2015/05/25 | 3,869.5 | 3,947.5 | 3,855 | 3,929.5 | +87.5 | +2.3% | 8,610,100 |
| 2015/05/22 | 3,810.5 | 3,847.5 | 3,762 | 3,842 | -11.5 | -0.3% | 9,016,400 |
| 2015/05/21 | 3,906 | 3,932 | 3,850 | 3,853.5 | -53 | -1.4% | 9,055,900 |
| 2015/05/20 | 3,957 | 3,970 | 3,896.5 | 3,906.5 | -50.5 | -1.3% | 9,021,500 |
| 2015/05/19 | 3,912 | 3,970 | 3,883 | 3,957 | +57 | +1.5% | 9,380,100 |
| 2015/05/18 | 3,914 | 3,934 | 3,875.5 | 3,900 | +8 | +0.2% | 7,985,300 |
| 2015/05/15 | 3,850.5 | 3,896 | 3,845 | 3,892 | +76 | +2% | 8,098,200 |
| 2015/05/14 | 3,837.5 | 3,888 | 3,809 | 3,816 | -65 | -1.7% | 10,258,200 |
| 2015/05/13 | 3,785 | 3,914.5 | 3,756 | 3,881 | +48 | +1.3% | 15,053,800 |
| 2015/05/12 | 3,777 | 3,843 | 3,730 | 3,833 | +106 | +2.8% | 15,569,900 |
| 2015/05/11 | 3,666 | 3,746 | 3,655 | 3,727 | +104 | +2.9% | 8,919,000 |
| 2015/05/08 | 3,609 | 3,656.5 | 3,585 | 3,623 | +13.5 | +0.4% | 7,053,600 |
| 2015/05/07 | 3,609.5 | 3,615 | 3,490 | 3,609.5 | -19 | -0.5% | 12,056,500 |
| 2015/05/01 | 3,608 | 3,636.5 | 3,550.5 | 3,628.5 | -16 | -0.4% | 8,914,900 |
| 2015/04/30 | 3,658.5 | 3,714.5 | 3,621 | 3,644.5 | -46.5 | -1.3% | 9,640,100 |
| 2015/04/28 | 3,729 | 3,731.5 | 3,668.5 | 3,691 | -38 | -1% | 7,541,300 |
| 2015/04/27 | 3,715 | 3,744.5 | 3,637.5 | 3,729 | -10 | -0.3% | 10,848,600 |
| 2015/04/24 | 3,677.5 | 3,779 | 3,634 | 3,739 | +123 | +3.4% | 16,490,200 |
| 2015/04/23 | 3,800 | 3,800 | 3,581 | 3,616 | -59.5 | -1.6% | 20,164,800 |
| 2015/04/22 | 3,676.5 | 3,744.5 | 3,653 | 3,675.5 | -5 | -0.1% | 9,417,500 |
| 2015/04/21 | 3,630 | 3,688 | 3,593 | 3,680.5 | +64.5 | +1.8% | 9,512,100 |
| 2015/04/20 | 3,550 | 3,651.5 | 3,530 | 3,616 | +60.5 | +1.7% | 11,227,600 |
| 2015/04/17 | 3,645 | 3,648.5 | 3,547.5 | 3,555.5 | -136.5 | -3.7% | 13,447,300 |
| 2015/04/16 | 3,795 | 3,827.5 | 3,674 | 3,692 | -87.5 | -2.3% | 14,457,200 |
| 2015/04/15 | 3,726 | 3,787.5 | 3,720 | 3,779.5 | +29.5 | +0.8% | 10,610,900 |
| 2015/04/14 | 3,658 | 3,750 | 3,628 | 3,750 | +80 | +2.2% | 10,509,500 |
2301～
2350
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
