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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 3,502 | 3,549 | 3,467 | 3,468 | -34 | -1% | 15,801,000 |
| 2026/07/07 | 3,415 | 3,516 | 3,411 | 3,502 | +80 | +2.3% | 21,078,700 |
| 2026/07/06 | 3,390 | 3,422 | 3,347 | 3,422 | +42 | +1.2% | 12,783,400 |
| 2026/07/03 | 3,390 | 3,497 | 3,364 | 3,380 | +50 | +1.5% | 22,702,600 |
| 2026/07/02 | 3,315 | 3,400 | 3,296 | 3,330 | +80 | +2.5% | 19,252,900 |
| 2026/07/01 | 3,280 | 3,340 | 3,230 | 3,250 | -30 | -0.9% | 20,084,900 |
| 2026/06/30 | 3,312 | 3,319 | 3,261 | 3,280 | -19 | -0.6% | 19,350,900 |
| 2026/06/29 | 3,216 | 3,308 | 3,200 | 3,299 | +100 | +3.1% | 37,242,200 |
| 2026/06/26 | 3,150 | 3,199 | 3,120 | 3,199 | +2 | +0.1% | 19,829,700 |
| 2026/06/25 | 3,232 | 3,258 | 3,197 | 3,197 | -53 | -1.6% | 19,028,900 |
| 2026/06/24 | 3,217 | 3,267 | 3,183 | 3,250 | +91 | +2.9% | 19,994,500 |
| 2026/06/23 | 3,177 | 3,184 | 3,136 | 3,159 | -24 | -0.8% | 18,077,100 |
| 2026/06/22 | 3,120 | 3,207 | 3,116 | 3,183 | +43 | +1.4% | 19,632,700 |
| 2026/06/19 | 3,180 | 3,203 | 3,113 | 3,140 | -110 | -3.4% | 30,032,000 |
| 2026/06/18 | 3,280 | 3,304 | 3,215 | 3,250 | -36 | -1.1% | 18,411,000 |
| 2026/06/17 | 3,297 | 3,314 | 3,258 | 3,286 | +11 | +0.3% | 13,386,100 |
| 2026/06/16 | 3,253 | 3,296 | 3,226 | 3,275 | -45 | -1.4% | 18,017,000 |
| 2026/06/15 | 3,339 | 3,350 | 3,290 | 3,320 | +28 | +0.9% | 16,105,300 |
| 2026/06/12 | 3,349 | 3,363 | 3,246 | 3,292 | -77 | -2.3% | 28,052,300 |
| 2026/06/11 | 3,315 | 3,398 | 3,312 | 3,369 | -16 | -0.5% | 14,530,400 |
| 2026/06/10 | 3,436 | 3,446 | 3,347 | 3,385 | -58 | -1.7% | 15,986,300 |
| 2026/06/09 | 3,524 | 3,531 | 3,425 | 3,443 | -65 | -1.9% | 16,840,900 |
| 2026/06/08 | 3,489 | 3,555 | 3,456 | 3,508 | -51 | -1.4% | 16,837,100 |
| 2026/06/05 | 3,580 | 3,633 | 3,559 | 3,559 | +19 | +0.5% | 13,768,900 |
| 2026/06/04 | 3,589 | 3,606 | 3,505 | 3,540 | -79 | -2.2% | 19,404,500 |
| 2026/06/03 | 3,599 | 3,658 | 3,558 | 3,619 | -50 | -1.4% | 17,219,400 |
| 2026/06/02 | 3,584 | 3,672 | 3,562 | 3,669 | +127 | +3.6% | 24,443,600 |
| 2026/06/01 | 3,471 | 3,604 | 3,457 | 3,542 | +98 | +2.8% | 21,486,100 |
| 2026/05/29 | 3,462 | 3,496 | 3,419 | 3,444 | -7 | -0.2% | 47,099,000 |
| 2026/05/28 | 3,438 | 3,494 | 3,384 | 3,451 | -74 | -2.1% | 24,395,600 |
| 2026/05/27 | 3,492 | 3,525 | 3,448 | 3,525 | -23 | -0.6% | 17,554,500 |
| 2026/05/26 | 3,619 | 3,652 | 3,546 | 3,548 | -50 | -1.4% | 14,580,600 |
| 2026/05/25 | 3,595 | 3,606 | 3,532 | 3,598 | +73 | +2.1% | 16,838,300 |
| 2026/05/22 | 3,540 | 3,552 | 3,458 | 3,525 | -29 | -0.8% | 17,093,600 |
| 2026/05/21 | 3,594 | 3,600 | 3,518 | 3,554 | -52 | -1.4% | 19,732,200 |
| 2026/05/20 | 3,676 | 3,677 | 3,555 | 3,606 | -114 | -3.1% | 21,952,200 |
| 2026/05/19 | 3,596 | 3,722 | 3,596 | 3,720 | +124 | +3.4% | 24,762,000 |
| 2026/05/18 | 3,589 | 3,697 | 3,571 | 3,596 | +20 | +0.6% | 21,945,800 |
| 2026/05/15 | 3,548 | 3,647 | 3,529 | 3,576 | +132 | +3.8% | 31,904,000 |
| 2026/05/14 | 3,528 | 3,542 | 3,410 | 3,444 | -216 | -5.9% | 39,152,200 |
| 2026/05/13 | 3,634 | 3,728 | 3,589 | 3,660 | +176 | +5.1% | 52,422,900 |
| 2026/05/12 | 3,395 | 3,532 | 3,368 | 3,484 | +112 | +3.3% | 39,212,300 |
| 2026/05/11 | 3,352 | 3,477 | 3,328 | 3,372 | +258 | +8.3% | 57,094,400 |
| 2026/05/08 | 3,088 | 3,359 | 3,043 | 3,114 | -16 | -0.5% | 64,786,200 |
| 2026/05/07 | 3,124 | 3,177 | 3,066 | 3,130 | +3 | +0.1% | 32,973,800 |
| 2026/05/01 | 3,085 | 3,142 | 3,075 | 3,127 | +14 | +0.4% | 14,988,600 |
| 2026/04/30 | 3,231 | 3,233 | 3,080 | 3,113 | -121 | -3.7% | 27,241,300 |
| 2026/04/28 | 3,248 | 3,250 | 3,197 | 3,234 | +46 | +1.4% | 15,948,100 |
| 2026/04/27 | 3,193 | 3,202 | 3,165 | 3,188 | -20 | -0.6% | 14,536,900 |
| 2026/04/24 | 3,284 | 3,288 | 3,189 | 3,208 | -55 | -1.7% | 14,835,500 |
51～
100
件表示中 / 4030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 | 369,700円 | +0.2% | +20.2% | 0.95% | 17.85倍 | 2.66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 |
| 東エレク | 5,311,000円 | +35.1% | +52.3% | 1.52% | 32.91倍 | 11.74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 | 3,205,000円 | +51.9% | +72.4% | 0.19% | 35.06倍 | 29.08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 | 7,658,000円 | +9.1% | +6.5% | 0.72% | 38.69倍 | 5.35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 |
| 村田製 | 776,300円 | +15.3% | +46.1% | 0.90% | 41.62倍 | 5.17倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
