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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 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 |
2501～
2550
件表示中 / 3754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 | 361,100円 | -9.7% | -13.1% | 0.69% | 23.29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 | 414,900円 | +3.2% | +8.0% | 1.11% | 26.69倍 | 3.25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 | 5,691,000円 | +13.3% | +14.1% | 0.62% | 30.00倍 | 4.44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 | 2,239,500円 | -3.4% | -18.2% | 2.17% | 23.11倍 | 5.58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 | 1,004,000円 | +7.1% | +32.1% | 0.39% | 33.17倍 | 14.51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
