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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 3,677 | 3,735.5 | 3,636 | 3,670 | -7.5 | -0.2% | 12,629,500 |
| 2015/04/10 | 3,635 | 3,700 | 3,596 | 3,677.5 | +58 | +1.6% | 17,710,300 |
| 2015/04/09 | 3,550 | 3,623.5 | 3,525 | 3,619.5 | +94.5 | +2.7% | 13,272,100 |
| 2015/04/08 | 3,540 | 3,590 | 3,507 | 3,525 | +35 | +1% | 13,120,400 |
| 2015/04/07 | 3,550 | 3,565 | 3,470 | 3,490 | +7.5 | +0.2% | 8,373,000 |
| 2015/04/06 | 3,422.5 | 3,512 | 3,415 | 3,482.5 | +32.5 | +0.9% | 9,107,400 |
| 2015/04/03 | 3,355.5 | 3,462.5 | 3,343.5 | 3,450 | +114 | +3.4% | 14,003,400 |
| 2015/04/02 | 3,258 | 3,379 | 3,233.5 | 3,336 | +101 | +3.1% | 12,810,000 |
| 2015/04/01 | 3,204 | 3,266 | 3,195 | 3,235 | +45 | +1.4% | 9,600,800 |
| 2015/03/31 | 3,283.5 | 3,289 | 3,183.5 | 3,190 | -20.5 | -0.6% | 7,731,700 |
| 2015/03/30 | 3,170 | 3,242.5 | 3,126 | 3,210.5 | +14 | +0.4% | 7,797,600 |
| 2015/03/27 | 3,198.5 | 3,250 | 3,157 | 3,196.5 | +31.5 | +1% | 7,867,100 |
| 2015/03/26 | 3,199 | 3,207 | 3,159 | 3,165 | -108 | -3.3% | 10,269,200 |
| 2015/03/25 | 3,338 | 3,339 | 3,246 | 3,273 | -33.5 | -1% | 7,313,900 |
| 2015/03/24 | 3,307 | 3,348.5 | 3,262 | 3,306.5 | -38.5 | -1.2% | 7,936,800 |
| 2015/03/23 | 3,390.5 | 3,450 | 3,335 | 3,345 | -14.5 | -0.4% | 11,170,700 |
| 2015/03/20 | 3,410 | 3,413 | 3,351.5 | 3,359.5 | -21.5 | -0.6% | 8,718,200 |
| 2015/03/19 | 3,368 | 3,409.5 | 3,293 | 3,381 | -29 | -0.9% | 14,355,600 |
| 2015/03/18 | 3,250 | 3,413.5 | 3,249.5 | 3,410 | +175 | +5.4% | 19,882,000 |
| 2015/03/17 | 3,111.5 | 3,240 | 3,040.5 | 3,235 | +133 | +4.3% | 17,971,200 |
| 2015/03/16 | 3,199 | 3,199 | 3,093.5 | 3,102 | -121 | -3.8% | 14,393,400 |
| 2015/03/13 | 3,230 | 3,256 | 3,200 | 3,223 | -39.5 | -1.2% | 14,766,300 |
| 2015/03/12 | 3,256.5 | 3,284.5 | 3,203.5 | 3,262.5 | +6 | +0.2% | 9,823,900 |
| 2015/03/11 | 3,200 | 3,296 | 3,181 | 3,256.5 | +11.5 | +0.4% | 8,988,800 |
| 2015/03/10 | 3,292.5 | 3,306.5 | 3,210 | 3,245 | -38.5 | -1.2% | 8,764,500 |
| 2015/03/09 | 3,325 | 3,326 | 3,275 | 3,283.5 | -53.5 | -1.6% | 7,469,200 |
| 2015/03/06 | 3,351 | 3,356 | 3,322 | 3,337 | -7 | -0.2% | 7,647,300 |
| 2015/03/05 | 3,307.5 | 3,345.5 | 3,299 | 3,344 | +19 | +0.6% | 7,141,800 |
| 2015/03/04 | 3,325 | 3,346.5 | 3,275 | 3,325 | -20 | -0.6% | 8,366,500 |
| 2015/03/03 | 3,355 | 3,383.5 | 3,296 | 3,345 | -0.5 | ±0% | 9,288,900 |
| 2015/03/02 | 3,390 | 3,400 | 3,328 | 3,345.5 | -69 | -2% | 11,534,200 |
| 2015/02/27 | 3,340 | 3,414.5 | 3,316.5 | 3,414.5 | +68 | +2% | 24,139,200 |
| 2015/02/26 | 3,252 | 3,350 | 3,248 | 3,346.5 | +66.5 | +2% | 11,344,300 |
| 2015/02/25 | 3,294 | 3,309.5 | 3,241.5 | 3,280 | +4 | +0.1% | 11,532,100 |
| 2015/02/24 | 3,219.5 | 3,277 | 3,206.5 | 3,276 | +70.5 | +2.2% | 9,944,900 |
| 2015/02/23 | 3,235 | 3,249 | 3,182 | 3,205.5 | +4.5 | +0.1% | 8,555,100 |
| 2015/02/20 | 3,250 | 3,253 | 3,165.5 | 3,201 | -26 | -0.8% | 10,247,400 |
| 2015/02/19 | 3,299 | 3,300 | 3,221 | 3,227 | +52.5 | +1.7% | 16,362,200 |
| 2015/02/18 | 3,167 | 3,237 | 3,141 | 3,174.5 | +49.5 | +1.6% | 13,076,700 |
| 2015/02/17 | 3,155 | 3,157.5 | 3,105 | 3,125 | -19 | -0.6% | 9,192,500 |
| 2015/02/16 | 3,268 | 3,282 | 3,143 | 3,144 | -76.5 | -2.4% | 12,552,300 |
| 2015/02/13 | 3,235 | 3,255 | 3,198 | 3,220.5 | -11 | -0.3% | 13,270,300 |
| 2015/02/12 | 3,150 | 3,249 | 3,148 | 3,231.5 | +158 | +5.1% | 20,752,600 |
| 2015/02/10 | 3,075 | 3,096 | 3,025.5 | 3,073.5 | +9.5 | +0.3% | 9,410,900 |
| 2015/02/09 | 3,100 | 3,124 | 3,035.5 | 3,064 | -74.5 | -2.4% | 13,337,900 |
| 2015/02/06 | 3,104 | 3,198 | 3,069.5 | 3,138.5 | +37 | +1.2% | 26,280,100 |
| 2015/02/05 | 3,040 | 3,269 | 2,997 | 3,101.5 | +332.5 | +12% | 71,037,200 |
| 2015/02/04 | 2,754 | 2,791 | 2,724 | 2,769 | +71.5 | +2.7% | 11,792,100 |
| 2015/02/03 | 2,750 | 2,764 | 2,688.5 | 2,697.5 | -1 | ±0% | 12,261,100 |
| 2015/02/02 | 2,713 | 2,748 | 2,675.5 | 2,698.5 | -75.5 | -2.7% | 8,475,500 |
2351～
2400
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
