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 |
|---|---|---|---|---|---|---|---|
| 2026/01/21 | 3,706 | 3,775 | 3,660 | 3,701 | -35 | -0.9% | 18,278,100 |
| 2026/01/20 | 3,770 | 3,785 | 3,736 | 3,736 | -44 | -1.2% | 13,896,800 |
| 2026/01/19 | 3,783 | 3,814 | 3,758 | 3,780 | -72 | -1.9% | 13,754,500 |
| 2026/01/16 | 3,870 | 3,872 | 3,825 | 3,852 | -52 | -1.3% | 18,315,800 |
| 2026/01/15 | 3,905 | 3,958 | 3,880 | 3,904 | +56 | +1.5% | 19,963,800 |
| 2026/01/14 | 3,905 | 3,906 | 3,830 | 3,848 | +13 | +0.3% | 23,065,400 |
| 2026/01/13 | 3,828 | 3,883 | 3,805 | 3,835 | -41 | -1.1% | 28,446,400 |
| 2026/01/09 | 3,860 | 3,921 | 3,855 | 3,876 | -54 | -1.4% | 20,179,800 |
| 2026/01/08 | 3,970 | 3,974 | 3,908 | 3,930 | -46 | -1.2% | 16,921,400 |
| 2026/01/07 | 4,045 | 4,052 | 3,948 | 3,976 | -135 | -3.3% | 24,382,400 |
| 2026/01/06 | 4,062 | 4,124 | 4,047 | 4,111 | +32 | +0.8% | 14,134,700 |
| 2026/01/05 | 4,043 | 4,113 | 4,036 | 4,079 | +55 | +1.4% | 13,062,000 |
| 2025/12/30 | 4,026 | 4,060 | 4,015 | 4,024 | -5 | -0.1% | 7,459,900 |
| 2025/12/29 | 4,041 | 4,056 | 4,018 | 4,029 | -16 | -0.4% | 7,097,100 |
| 2025/12/26 | 4,065 | 4,080 | 4,027 | 4,045 | +6 | +0.1% | 6,004,900 |
| 2025/12/25 | 4,041 | 4,042 | 4,003 | 4,039 | +49 | +1.2% | 3,991,100 |
| 2025/12/24 | 4,030 | 4,039 | 3,986 | 3,990 | -79 | -1.9% | 10,050,700 |
| 2025/12/23 | 4,020 | 4,086 | 4,000 | 4,069 | +109 | +2.8% | 10,782,500 |
| 2025/12/22 | 4,013 | 4,020 | 3,950 | 3,960 | -34 | -0.9% | 12,472,900 |
| 2025/12/19 | 4,047 | 4,051 | 3,969 | 3,994 | -62 | -1.5% | 20,303,000 |
| 2025/12/18 | 4,005 | 4,070 | 4,005 | 4,056 | +17 | +0.4% | 12,877,200 |
| 2025/12/17 | 4,019 | 4,060 | 3,977 | 4,039 | -32 | -0.8% | 13,727,600 |
| 2025/12/16 | 4,203 | 4,204 | 4,062 | 4,071 | -68 | -1.6% | 13,090,100 |
| 2025/12/15 | 4,142 | 4,200 | 4,125 | 4,139 | -42 | -1% | 7,929,100 |
| 2025/12/12 | 4,100 | 4,214 | 4,100 | 4,181 | +81 | +2% | 18,320,400 |
| 2025/12/11 | 4,174 | 4,189 | 4,100 | 4,100 | -82 | -2% | 14,885,000 |
| 2025/12/10 | 4,326 | 4,349 | 4,171 | 4,182 | -124 | -2.9% | 14,168,200 |
| 2025/12/09 | 4,321 | 4,364 | 4,280 | 4,306 | +6 | +0.1% | 10,206,500 |
| 2025/12/08 | 4,285 | 4,310 | 4,266 | 4,300 | -32 | -0.7% | 8,999,000 |
| 2025/12/05 | 4,316 | 4,350 | 4,306 | 4,332 | -86 | -1.9% | 11,284,700 |
| 2025/12/04 | 4,400 | 4,442 | 4,398 | 4,418 | +30 | +0.7% | 9,023,800 |
| 2025/12/03 | 4,442 | 4,460 | 4,375 | 4,388 | -54 | -1.2% | 11,108,400 |
| 2025/12/02 | 4,440 | 4,463 | 4,407 | 4,442 | +28 | +0.6% | 9,620,200 |
| 2025/12/01 | 4,505 | 4,524 | 4,403 | 4,414 | -161 | -3.5% | 9,494,800 |
| 2025/11/28 | 4,571 | 4,606 | 4,552 | 4,575 | -8 | -0.2% | 9,647,000 |
| 2025/11/27 | 4,586 | 4,598 | 4,550 | 4,583 | +58 | +1.3% | 9,027,700 |
| 2025/11/26 | 4,450 | 4,538 | 4,436 | 4,525 | +137 | +3.1% | 11,471,500 |
| 2025/11/25 | 4,462 | 4,480 | 4,382 | 4,388 | -119 | -2.6% | 20,718,200 |
| 2025/11/21 | 4,427 | 4,560 | 4,410 | 4,507 | +46 | +1% | 24,795,200 |
| 2025/11/20 | 4,572 | 4,583 | 4,443 | 4,461 | +129 | +3% | 13,478,300 |
| 2025/11/19 | 4,377 | 4,427 | 4,330 | 4,332 | -77 | -1.7% | 13,170,800 |
| 2025/11/18 | 4,560 | 4,560 | 4,408 | 4,409 | -139 | -3.1% | 12,530,700 |
| 2025/11/17 | 4,560 | 4,619 | 4,504 | 4,548 | -152 | -3.2% | 15,228,300 |
| 2025/11/14 | 4,599 | 4,725 | 4,591 | 4,700 | +31 | +0.7% | 13,383,800 |
| 2025/11/13 | 4,650 | 4,776 | 4,645 | 4,669 | -17 | -0.4% | 13,979,200 |
| 2025/11/12 | 4,644 | 4,713 | 4,603 | 4,686 | +166 | +3.7% | 21,405,000 |
| 2025/11/11 | 4,354 | 4,569 | 4,283 | 4,520 | +236 | +5.5% | 30,172,000 |
| 2025/11/10 | 4,320 | 4,323 | 4,235 | 4,284 | +25 | +0.6% | 10,442,600 |
| 2025/11/07 | 4,300 | 4,336 | 4,192 | 4,259 | -91 | -2.1% | 13,062,400 |
| 2025/11/06 | 4,314 | 4,383 | 4,288 | 4,350 | +106 | +2.5% | 13,588,900 |
1～
50
件表示中 / 3867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 | 370,100円 | -7.4% | -0.9% | 0.68% | 21.02倍 | 2.87倍 |
|
ＡＶ機器大手。主力はゲーム、音楽、映画のエンタメ事業。画像センサーで世界シェアトップ |
| 日 立 | 518,100円 | +5.3% | +15.3% | 0.89% | 31.16倍 | 3.82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 |
| 東エレク | 4,121,000円 | -2.1% | -16.1% | 1.29% | 38.71倍 | 9.52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 | 2,177,000円 | +21.8% | +65.3% | 0.25% | 57.49倍 | 25.90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 |
| キーエンス | 5,952,000円 | +7.6% | +8.7% | 0.92% | 33.57倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
