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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 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 |
2451～
2500
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
