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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 2,589 | 2,599 | 2,556 | 2,564 | -75 | -2.8% | 8,372,800 |
| 2010/06/16 | 2,662 | 2,670 | 2,626 | 2,639 | +25 | +1% | 7,389,100 |
| 2010/06/15 | 2,600 | 2,635 | 2,592 | 2,614 | -4 | -0.2% | 5,225,700 |
| 2010/06/14 | 2,635 | 2,662 | 2,607 | 2,618 | +47 | +1.8% | 6,265,300 |
| 2010/06/11 | 2,592 | 2,617 | 2,560 | 2,571 | +47 | +1.9% | 10,414,200 |
| 2010/06/10 | 2,557 | 2,562 | 2,490 | 2,524 | -41 | -1.6% | 8,479,100 |
| 2010/06/09 | 2,590 | 2,600 | 2,545 | 2,565 | -44 | -1.7% | 5,941,200 |
| 2010/06/08 | 2,600 | 2,636 | 2,591 | 2,609 | -30 | -1.1% | 6,625,300 |
| 2010/06/07 | 2,682 | 2,685 | 2,634 | 2,639 | -132 | -4.8% | 6,041,800 |
| 2010/06/04 | 2,771 | 2,804 | 2,756 | 2,771 | -10 | -0.4% | 5,595,500 |
| 2010/06/03 | 2,758 | 2,791 | 2,742 | 2,781 | +70 | +2.6% | 6,667,300 |
| 2010/06/02 | 2,748 | 2,785 | 2,698 | 2,711 | -77 | -2.8% | 7,555,200 |
| 2010/06/01 | 2,803 | 2,810 | 2,755 | 2,788 | -28 | -1% | 4,643,800 |
| 2010/05/31 | 2,839 | 2,861 | 2,812 | 2,816 | -22 | -0.8% | 5,654,700 |
| 2010/05/28 | 2,868 | 2,878 | 2,801 | 2,838 | +50 | +1.8% | 7,247,600 |
| 2010/05/27 | 2,710 | 2,794 | 2,691 | 2,788 | +57 | +2.1% | 7,536,800 |
| 2010/05/26 | 2,797 | 2,804 | 2,716 | 2,731 | +3 | +0.1% | 7,806,600 |
| 2010/05/25 | 2,840 | 2,840 | 2,725 | 2,728 | -144 | -5% | 10,078,100 |
| 2010/05/24 | 2,900 | 2,922 | 2,840 | 2,872 | -12 | -0.4% | 9,718,400 |
| 2010/05/21 | 2,816 | 2,918 | 2,800 | 2,884 | +18 | +0.6% | 15,357,000 |
| 2010/05/20 | 2,894 | 2,935 | 2,846 | 2,866 | -45 | -1.5% | 8,027,300 |
| 2010/05/19 | 2,800 | 2,926 | 2,794 | 2,911 | +77 | +2.7% | 10,900,700 |
| 2010/05/18 | 2,858 | 2,881 | 2,817 | 2,834 | +17 | +0.6% | 9,159,700 |
| 2010/05/17 | 2,898 | 2,898 | 2,807 | 2,817 | -133 | -4.5% | 15,340,700 |
| 2010/05/14 | 2,955 | 3,000 | 2,936 | 2,950 | -215 | -6.8% | 23,074,000 |
| 2010/05/13 | 3,125 | 3,185 | 3,110 | 3,165 | +125 | +4.1% | 8,051,300 |
| 2010/05/12 | 3,120 | 3,125 | 3,005 | 3,040 | -50 | -1.6% | 7,294,200 |
| 2010/05/11 | 3,220 | 3,225 | 3,080 | 3,090 | +10 | +0.3% | 11,414,200 |
| 2010/05/10 | 3,060 | 3,090 | 3,040 | 3,080 | +20 | +0.7% | 9,567,600 |
| 2010/05/07 | 3,010 | 3,100 | 2,980 | 3,060 | -100 | -3.2% | 10,148,300 |
| 2010/05/06 | 3,140 | 3,190 | 3,130 | 3,160 | -110 | -3.4% | 6,862,900 |
| 2010/04/30 | 3,305 | 3,320 | 3,255 | 3,270 | -15 | -0.5% | 5,587,000 |
| 2010/04/28 | 3,265 | 3,305 | 3,255 | 3,285 | -115 | -3.4% | 9,120,100 |
| 2010/04/27 | 3,280 | 3,405 | 3,275 | 3,400 | +105 | +3.2% | 7,874,800 |
| 2010/04/26 | 3,305 | 3,325 | 3,285 | 3,295 | +50 | +1.5% | 7,134,800 |
| 2010/04/23 | 3,270 | 3,300 | 3,230 | 3,245 | -5 | -0.2% | 5,664,900 |
| 2010/04/22 | 3,280 | 3,295 | 3,230 | 3,250 | -70 | -2.1% | 7,242,200 |
| 2010/04/21 | 3,345 | 3,360 | 3,305 | 3,320 | +10 | +0.3% | 6,506,200 |
| 2010/04/20 | 3,340 | 3,385 | 3,300 | 3,310 | -10 | -0.3% | 5,300,100 |
| 2010/04/19 | 3,280 | 3,325 | 3,270 | 3,320 | -30 | -0.9% | 6,778,900 |
| 2010/04/16 | 3,395 | 3,400 | 3,350 | 3,350 | -60 | -1.8% | 4,375,100 |
| 2010/04/15 | 3,445 | 3,445 | 3,395 | 3,410 | +15 | +0.4% | 4,753,500 |
| 2010/04/14 | 3,430 | 3,455 | 3,375 | 3,395 | ±0 | ±0% | 5,854,600 |
| 2010/04/13 | 3,410 | 3,415 | 3,350 | 3,395 | -20 | -0.6% | 5,142,000 |
| 2010/04/12 | 3,460 | 3,475 | 3,415 | 3,415 | -5 | -0.1% | 4,027,500 |
| 2010/04/09 | 3,405 | 3,440 | 3,400 | 3,420 | +15 | +0.4% | 6,803,400 |
| 2010/04/08 | 3,440 | 3,450 | 3,395 | 3,405 | -85 | -2.4% | 6,513,500 |
| 2010/04/07 | 3,475 | 3,525 | 3,445 | 3,490 | -25 | -0.7% | 9,544,300 |
| 2010/04/06 | 3,615 | 3,620 | 3,485 | 3,515 | -90 | -2.5% | 6,826,200 |
| 2010/04/05 | 3,590 | 3,620 | 3,580 | 3,605 | +35 | +1% | 5,106,200 |
3401～
3450
件表示中 / 3452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 | 1,171,000円 | +6.6% | +0.8% | 0.73% | 15.61倍 | 2.01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 |
| キーエンス | 7,016,000円 | +7.1% | +6.3% | 0.43% | 43.63倍 | 6.06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 | 3,500,000円 | -17.2% | -28.0% | 1.05% | 47.65倍 | 10.69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 |
| 日 立 | 1,445,000円 | -7.5% | +2.9% | 1.25% | 22.32倍 | 2.35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 |
| 三菱電 | 278,300円 | +0.8% | +17.5% | 1.80% | 18.45倍 | 1.55倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
市場注目の銘柄
チャート関連のコラム
