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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,657 | 1,726 | 1,655 | 1,705 | +61 | +3.7% | 16,965,500 |
| 2014/06/18 | 1,640 | 1,648 | 1,636 | 1,644 | +7 | +0.4% | 5,160,000 |
| 2014/06/17 | 1,649 | 1,651 | 1,633 | 1,637 | -11 | -0.7% | 7,997,100 |
| 2014/06/16 | 1,654 | 1,673 | 1,641 | 1,648 | +3 | +0.2% | 7,426,700 |
| 2014/06/13 | 1,625 | 1,648 | 1,625 | 1,645 | +6 | +0.4% | 7,718,500 |
| 2014/06/12 | 1,631 | 1,640 | 1,622 | 1,639 | +4 | +0.2% | 5,827,700 |
| 2014/06/11 | 1,647 | 1,650 | 1,623 | 1,635 | -12 | -0.7% | 8,589,200 |
| 2014/06/10 | 1,663 | 1,670 | 1,641 | 1,647 | -11 | -0.7% | 6,807,000 |
| 2014/06/09 | 1,660 | 1,674 | 1,653 | 1,658 | +15 | +0.9% | 6,240,000 |
| 2014/06/06 | 1,653 | 1,661 | 1,636 | 1,643 | -13 | -0.8% | 8,536,600 |
| 2014/06/05 | 1,664 | 1,679 | 1,651 | 1,656 | -5 | -0.3% | 7,694,600 |
| 2014/06/04 | 1,655 | 1,664 | 1,647 | 1,661 | +18 | +1.1% | 6,342,500 |
| 2014/06/03 | 1,664 | 1,668 | 1,639 | 1,643 | -11 | -0.7% | 9,565,700 |
| 2014/06/02 | 1,643 | 1,674 | 1,640 | 1,654 | +27 | +1.7% | 12,053,900 |
| 2014/05/30 | 1,642 | 1,650 | 1,626 | 1,627 | -9 | -0.6% | 9,961,200 |
| 2014/05/29 | 1,646 | 1,648 | 1,625 | 1,636 | -18 | -1.1% | 12,133,400 |
| 2014/05/28 | 1,679 | 1,680 | 1,646 | 1,654 | -31 | -1.8% | 11,588,300 |
| 2014/05/27 | 1,673 | 1,707 | 1,673 | 1,685 | +2 | +0.1% | 9,396,500 |
| 2014/05/26 | 1,651 | 1,706 | 1,650 | 1,683 | +51 | +3.1% | 12,128,600 |
| 2014/05/23 | 1,636 | 1,646 | 1,595 | 1,632 | -13 | -0.8% | 16,860,100 |
| 2014/05/22 | 1,637 | 1,649 | 1,628 | 1,645 | +31 | +1.9% | 12,389,800 |
| 2014/05/21 | 1,614 | 1,619 | 1,588 | 1,614 | -11 | -0.7% | 10,346,600 |
| 2014/05/20 | 1,635 | 1,638 | 1,620 | 1,625 | -2 | -0.1% | 7,945,900 |
| 2014/05/19 | 1,651 | 1,652 | 1,613 | 1,627 | -19 | -1.2% | 9,866,100 |
| 2014/05/16 | 1,648 | 1,652 | 1,624 | 1,646 | -49 | -2.9% | 15,756,300 |
| 2014/05/15 | 1,699 | 1,706 | 1,658 | 1,695 | -110 | -6.1% | 29,341,200 |
| 2014/05/14 | 1,798 | 1,811 | 1,780 | 1,805 | +19 | +1.1% | 6,976,600 |
| 2014/05/13 | 1,783 | 1,801 | 1,775 | 1,786 | +32 | +1.8% | 6,965,500 |
| 2014/05/12 | 1,768 | 1,774 | 1,752 | 1,754 | -10 | -0.6% | 4,657,400 |
| 2014/05/09 | 1,770 | 1,787 | 1,763 | 1,764 | -2 | -0.1% | 6,490,900 |
| 2014/05/08 | 1,771 | 1,778 | 1,762 | 1,766 | +6 | +0.3% | 5,112,200 |
| 2014/05/07 | 1,810 | 1,813 | 1,758 | 1,760 | -40 | -2.2% | 8,777,300 |
| 2014/05/02 | 1,743 | 1,807 | 1,728 | 1,800 | -10 | -0.6% | 20,357,400 |
| 2014/05/01 | 1,785 | 1,817 | 1,784 | 1,810 | +18 | +1% | 5,897,700 |
| 2014/04/30 | 1,835 | 1,842 | 1,787 | 1,792 | -23 | -1.3% | 6,774,100 |
| 2014/04/28 | 1,820 | 1,826 | 1,793 | 1,815 | -21 | -1.1% | 6,472,900 |
| 2014/04/25 | 1,845 | 1,868 | 1,824 | 1,836 | -23 | -1.2% | 7,735,300 |
| 2014/04/24 | 1,925 | 1,930 | 1,841 | 1,859 | -60 | -3.1% | 11,529,500 |
| 2014/04/23 | 1,923 | 1,929 | 1,905 | 1,919 | +20 | +1.1% | 6,957,200 |
| 2014/04/22 | 1,945 | 1,957 | 1,897 | 1,899 | -33 | -1.7% | 8,702,600 |
| 2014/04/21 | 1,931 | 1,954 | 1,930 | 1,932 | ±0 | ±0% | 5,042,900 |
| 2014/04/18 | 1,920 | 1,934 | 1,912 | 1,932 | +24 | +1.3% | 5,419,700 |
| 2014/04/17 | 1,922 | 1,929 | 1,896 | 1,908 | -15 | -0.8% | 8,028,700 |
| 2014/04/16 | 1,892 | 1,923 | 1,882 | 1,923 | +44 | +2.3% | 11,323,200 |
| 2014/04/15 | 1,889 | 1,897 | 1,873 | 1,879 | +9 | +0.5% | 7,438,500 |
| 2014/04/14 | 1,857 | 1,894 | 1,841 | 1,870 | -6 | -0.3% | 8,304,400 |
| 2014/04/11 | 1,844 | 1,892 | 1,835 | 1,876 | -3 | -0.2% | 11,921,500 |
| 2014/04/10 | 1,930 | 1,933 | 1,869 | 1,879 | -16 | -0.8% | 9,167,200 |
| 2014/04/09 | 1,928 | 1,947 | 1,876 | 1,895 | -66 | -3.4% | 14,492,700 |
| 2014/04/08 | 1,963 | 1,983 | 1,942 | 1,961 | -27 | -1.4% | 10,209,200 |
2551～
2600
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
