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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 10,980 | 11,005 | 10,875 | 10,875 | -140 | -1.3% | 2,621,800 |
| 2022/12/06 | 10,950 | 11,070 | 10,915 | 11,015 | -130 | -1.2% | 2,409,400 |
| 2022/12/05 | 11,245 | 11,280 | 11,090 | 11,145 | -35 | -0.3% | 2,771,400 |
| 2022/12/02 | 11,200 | 11,250 | 11,090 | 11,180 | -145 | -1.3% | 3,727,100 |
| 2022/12/01 | 11,425 | 11,540 | 11,325 | 11,325 | +70 | +0.6% | 3,436,600 |
| 2022/11/30 | 11,260 | 11,290 | 11,100 | 11,255 | -115 | -1% | 4,682,200 |
| 2022/11/29 | 11,450 | 11,455 | 11,370 | 11,370 | -140 | -1.2% | 2,312,900 |
| 2022/11/28 | 11,585 | 11,620 | 11,480 | 11,510 | -90 | -0.8% | 2,065,700 |
| 2022/11/25 | 11,700 | 11,705 | 11,560 | 11,600 | -90 | -0.8% | 1,845,300 |
| 2022/11/24 | 11,600 | 11,690 | 11,570 | 11,690 | +245 | +2.1% | 3,708,500 |
| 2022/11/22 | 11,250 | 11,460 | 11,240 | 11,445 | +190 | +1.7% | 3,210,900 |
| 2022/11/21 | 11,390 | 11,395 | 11,240 | 11,255 | +35 | +0.3% | 2,196,500 |
| 2022/11/18 | 11,295 | 11,360 | 11,220 | 11,220 | +25 | +0.2% | 2,249,400 |
| 2022/11/17 | 11,400 | 11,445 | 11,195 | 11,195 | -195 | -1.7% | 2,929,700 |
| 2022/11/16 | 11,550 | 11,610 | 11,370 | 11,390 | -200 | -1.7% | 3,303,900 |
| 2022/11/15 | 11,590 | 11,600 | 11,495 | 11,590 | -5 | ±0% | 2,242,800 |
| 2022/11/14 | 11,605 | 11,680 | 11,585 | 11,595 | -35 | -0.3% | 2,770,100 |
| 2022/11/11 | 11,560 | 11,650 | 11,480 | 11,630 | +610 | +5.5% | 6,398,400 |
| 2022/11/10 | 10,800 | 11,040 | 10,800 | 11,020 | -170 | -1.5% | 2,843,000 |
| 2022/11/09 | 11,170 | 11,215 | 11,100 | 11,190 | -10 | -0.1% | 2,639,400 |
| 2022/11/08 | 11,145 | 11,330 | 11,090 | 11,200 | +355 | +3.3% | 5,787,900 |
| 2022/11/07 | 10,905 | 10,920 | 10,760 | 10,845 | +145 | +1.4% | 3,755,600 |
| 2022/11/04 | 10,680 | 10,845 | 10,570 | 10,700 | -55 | -0.5% | 5,587,100 |
| 2022/11/02 | 11,250 | 11,270 | 10,710 | 10,755 | +705 | +7% | 11,232,300 |
| 2022/11/01 | 10,080 | 10,170 | 9,997 | 10,050 | +62 | +0.6% | 4,039,000 |
| 2022/10/31 | 9,912 | 10,020 | 9,882 | 9,988 | +199 | +2% | 3,422,300 |
| 2022/10/28 | 9,730 | 9,896 | 9,720 | 9,789 | -81 | -0.8% | 3,606,900 |
| 2022/10/27 | 9,892 | 9,935 | 9,835 | 9,870 | -14 | -0.1% | 2,477,600 |
| 2022/10/26 | 10,000 | 10,015 | 9,857 | 9,884 | +93 | +0.9% | 3,665,700 |
| 2022/10/25 | 9,745 | 9,832 | 9,704 | 9,791 | +177 | +1.8% | 3,624,800 |
| 2022/10/24 | 9,716 | 9,771 | 9,613 | 9,614 | +34 | +0.4% | 3,586,200 |
| 2022/10/21 | 9,700 | 9,718 | 9,580 | 9,580 | -145 | -1.5% | 3,411,200 |
| 2022/10/20 | 9,655 | 9,730 | 9,634 | 9,725 | -80 | -0.8% | 2,837,000 |
| 2022/10/19 | 9,752 | 9,828 | 9,680 | 9,805 | +51 | +0.5% | 2,327,300 |
| 2022/10/18 | 9,888 | 9,893 | 9,656 | 9,754 | +108 | +1.1% | 3,350,900 |
| 2022/10/17 | 9,555 | 9,653 | 9,542 | 9,646 | -59 | -0.6% | 3,142,900 |
| 2022/10/14 | 9,599 | 9,796 | 9,576 | 9,705 | +400 | +4.3% | 5,062,700 |
| 2022/10/13 | 9,340 | 9,356 | 9,251 | 9,305 | -43 | -0.5% | 3,658,900 |
| 2022/10/12 | 9,417 | 9,471 | 9,348 | 9,348 | -138 | -1.5% | 4,975,000 |
| 2022/10/11 | 9,525 | 9,588 | 9,451 | 9,486 | -405 | -4.1% | 5,320,800 |
| 2022/10/07 | 9,775 | 9,981 | 9,769 | 9,891 | -34 | -0.3% | 4,317,600 |
| 2022/10/06 | 9,787 | 10,030 | 9,787 | 9,925 | +162 | +1.7% | 4,884,100 |
| 2022/10/05 | 9,851 | 9,895 | 9,718 | 9,763 | +14 | +0.1% | 4,869,800 |
| 2022/10/04 | 9,758 | 9,833 | 9,650 | 9,749 | +240 | +2.5% | 6,651,300 |
| 2022/10/03 | 9,250 | 9,509 | 9,213 | 9,509 | +223 | +2.4% | 6,803,700 |
| 2022/09/30 | 9,377 | 9,458 | 9,232 | 9,286 | -303 | -3.2% | 6,285,300 |
| 2022/09/29 | 9,710 | 9,717 | 9,454 | 9,589 | +28 | +0.3% | 6,304,500 |
| 2022/09/28 | 9,550 | 9,725 | 9,452 | 9,561 | -71 | -0.7% | 6,547,100 |
| 2022/09/27 | 9,724 | 9,785 | 9,614 | 9,632 | -50 | -0.5% | 5,190,100 |
| 2022/09/26 | 9,731 | 9,749 | 9,586 | 9,682 | -388 | -3.9% | 8,098,900 |
651～
700
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 | 361,700円 | -9.7% | -13.1% | 0.69% | 23.33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 | 414,500円 | +3.2% | +8.0% | 1.11% | 26.66倍 | 3.24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 | 5,679,000円 | +13.3% | +14.1% | 0.62% | 29.94倍 | 4.43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 | 2,248,500円 | -3.4% | -18.2% | 2.16% | 23.20倍 | 5.60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 | 1,005,000円 | +7.1% | +32.1% | 0.39% | 33.20倍 | 14.52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
