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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,694 | 1,697 | 1,672 | 1,680 | -54 | -3.1% | 9,012,300 |
| 2012/03/22 | 1,703 | 1,754 | 1,701 | 1,734 | +1 | +0.1% | 10,163,500 |
| 2012/03/21 | 1,768 | 1,787 | 1,731 | 1,733 | -81 | -4.5% | 11,484,200 |
| 2012/03/19 | 1,829 | 1,829 | 1,806 | 1,814 | -18 | -1% | 4,636,800 |
| 2012/03/16 | 1,801 | 1,832 | 1,791 | 1,832 | +10 | +0.5% | 9,472,500 |
| 2012/03/15 | 1,809 | 1,830 | 1,780 | 1,822 | +32 | +1.8% | 10,779,000 |
| 2012/03/14 | 1,760 | 1,798 | 1,755 | 1,790 | +88 | +5.2% | 12,188,800 |
| 2012/03/13 | 1,725 | 1,730 | 1,700 | 1,702 | -13 | -0.8% | 6,512,100 |
| 2012/03/12 | 1,758 | 1,764 | 1,711 | 1,715 | -3 | -0.2% | 8,533,700 |
| 2012/03/09 | 1,683 | 1,732 | 1,666 | 1,718 | +70 | +4.2% | 16,665,700 |
| 2012/03/08 | 1,662 | 1,670 | 1,640 | 1,648 | +10 | +0.6% | 7,291,500 |
| 2012/03/07 | 1,622 | 1,662 | 1,620 | 1,638 | -40 | -2.4% | 8,914,000 |
| 2012/03/06 | 1,690 | 1,718 | 1,664 | 1,678 | -13 | -0.8% | 7,737,300 |
| 2012/03/05 | 1,734 | 1,739 | 1,683 | 1,691 | -58 | -3.3% | 7,528,500 |
| 2012/03/02 | 1,756 | 1,769 | 1,724 | 1,749 | +8 | +0.5% | 5,879,000 |
| 2012/03/01 | 1,752 | 1,785 | 1,724 | 1,741 | +4 | +0.2% | 8,309,100 |
| 2012/02/29 | 1,788 | 1,797 | 1,731 | 1,737 | -36 | -2% | 9,085,900 |
| 2012/02/28 | 1,728 | 1,777 | 1,720 | 1,773 | +13 | +0.7% | 8,567,000 |
| 2012/02/27 | 1,820 | 1,822 | 1,759 | 1,760 | +20 | +1.1% | 10,411,800 |
| 2012/02/24 | 1,699 | 1,743 | 1,696 | 1,740 | +50 | +3% | 8,399,600 |
| 2012/02/23 | 1,688 | 1,698 | 1,662 | 1,690 | +8 | +0.5% | 7,237,700 |
| 2012/02/22 | 1,648 | 1,684 | 1,625 | 1,682 | +25 | +1.5% | 8,188,600 |
| 2012/02/21 | 1,681 | 1,690 | 1,646 | 1,657 | -24 | -1.4% | 7,428,900 |
| 2012/02/20 | 1,660 | 1,695 | 1,650 | 1,681 | +58 | +3.6% | 9,744,100 |
| 2012/02/17 | 1,640 | 1,645 | 1,613 | 1,623 | +34 | +2.1% | 7,661,800 |
| 2012/02/16 | 1,570 | 1,614 | 1,562 | 1,589 | +14 | +0.9% | 10,057,700 |
| 2012/02/15 | 1,509 | 1,578 | 1,506 | 1,575 | +85 | +5.7% | 9,968,500 |
| 2012/02/14 | 1,490 | 1,497 | 1,469 | 1,490 | -22 | -1.5% | 9,374,300 |
| 2012/02/13 | 1,515 | 1,534 | 1,510 | 1,512 | -24 | -1.6% | 5,596,000 |
| 2012/02/10 | 1,553 | 1,557 | 1,528 | 1,536 | -8 | -0.5% | 4,913,800 |
| 2012/02/09 | 1,539 | 1,548 | 1,521 | 1,544 | +2 | +0.1% | 5,538,000 |
| 2012/02/08 | 1,515 | 1,544 | 1,500 | 1,542 | +29 | +1.9% | 7,984,600 |
| 2012/02/07 | 1,473 | 1,524 | 1,471 | 1,513 | +21 | +1.4% | 8,492,300 |
| 2012/02/06 | 1,465 | 1,507 | 1,465 | 1,492 | +57 | +4% | 12,767,500 |
| 2012/02/03 | 1,356 | 1,446 | 1,347 | 1,435 | +107 | +8.1% | 21,577,800 |
| 2012/02/02 | 1,336 | 1,377 | 1,321 | 1,328 | -36 | -2.6% | 9,185,700 |
| 2012/02/01 | 1,360 | 1,378 | 1,353 | 1,364 | -27 | -1.9% | 5,341,500 |
| 2012/01/31 | 1,380 | 1,395 | 1,361 | 1,391 | +3 | +0.2% | 6,078,600 |
| 2012/01/30 | 1,399 | 1,413 | 1,385 | 1,388 | -26 | -1.8% | 4,166,400 |
| 2012/01/27 | 1,409 | 1,424 | 1,405 | 1,414 | -20 | -1.4% | 4,937,300 |
| 2012/01/26 | 1,460 | 1,468 | 1,420 | 1,434 | -20 | -1.4% | 6,259,300 |
| 2012/01/25 | 1,419 | 1,461 | 1,408 | 1,454 | +66 | +4.8% | 8,623,800 |
| 2012/01/24 | 1,420 | 1,423 | 1,383 | 1,388 | -34 | -2.4% | 6,496,800 |
| 2012/01/23 | 1,365 | 1,439 | 1,363 | 1,422 | +55 | +4% | 12,691,000 |
| 2012/01/20 | 1,350 | 1,372 | 1,342 | 1,367 | +41 | +3.1% | 7,865,900 |
| 2012/01/19 | 1,311 | 1,337 | 1,310 | 1,326 | +22 | +1.7% | 5,064,500 |
| 2012/01/18 | 1,276 | 1,314 | 1,267 | 1,304 | +11 | +0.9% | 7,277,300 |
| 2012/01/17 | 1,301 | 1,305 | 1,284 | 1,293 | -4 | -0.3% | 3,537,700 |
| 2012/01/16 | 1,305 | 1,307 | 1,291 | 1,297 | -30 | -2.3% | 3,885,000 |
| 2012/01/13 | 1,322 | 1,337 | 1,317 | 1,327 | +8 | +0.6% | 4,927,600 |
3101～
3150
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% | 57.26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
