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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 5,868 | 5,920 | 5,850 | 5,911 | +113 | +1.9% | 7,385,000 |
| 2019/08/06 | 5,600 | 5,812 | 5,581 | 5,798 | +27 | +0.5% | 9,451,300 |
| 2019/08/05 | 5,840 | 5,877 | 5,726 | 5,771 | -169 | -2.8% | 8,708,000 |
| 2019/08/02 | 6,000 | 6,016 | 5,890 | 5,940 | -183 | -3% | 8,526,900 |
| 2019/08/01 | 6,116 | 6,155 | 6,056 | 6,123 | -47 | -0.8% | 7,324,700 |
| 2019/07/31 | 6,100 | 6,245 | 6,098 | 6,170 | +311 | +5.3% | 17,868,500 |
| 2019/07/30 | 5,924 | 5,949 | 5,840 | 5,859 | -5 | -0.1% | 4,841,600 |
| 2019/07/29 | 5,916 | 5,964 | 5,841 | 5,864 | -94 | -1.6% | 4,707,100 |
| 2019/07/26 | 5,928 | 5,967 | 5,906 | 5,958 | +53 | +0.9% | 5,371,600 |
| 2019/07/25 | 5,930 | 5,942 | 5,887 | 5,905 | -50 | -0.8% | 4,380,500 |
| 2019/07/24 | 5,990 | 5,995 | 5,939 | 5,955 | +103 | +1.8% | 5,725,300 |
| 2019/07/23 | 5,800 | 5,896 | 5,772 | 5,852 | +28 | +0.5% | 4,817,500 |
| 2019/07/22 | 5,785 | 5,840 | 5,771 | 5,824 | -14 | -0.2% | 3,957,300 |
| 2019/07/19 | 5,743 | 5,860 | 5,742 | 5,838 | +98 | +1.7% | 7,621,300 |
| 2019/07/18 | 5,863 | 5,871 | 5,727 | 5,740 | -211 | -3.5% | 8,369,300 |
| 2019/07/17 | 5,871 | 5,951 | 5,865 | 5,951 | +85 | +1.4% | 6,506,400 |
| 2019/07/16 | 5,949 | 5,976 | 5,845 | 5,866 | -183 | -3% | 7,093,800 |
| 2019/07/12 | 6,019 | 6,050 | 5,996 | 6,049 | +75 | +1.3% | 5,762,200 |
| 2019/07/11 | 5,948 | 5,977 | 5,906 | 5,974 | +19 | +0.3% | 4,565,900 |
| 2019/07/10 | 5,890 | 5,968 | 5,870 | 5,955 | +65 | +1.1% | 5,809,000 |
| 2019/07/09 | 5,920 | 5,975 | 5,883 | 5,890 | -49 | -0.8% | 4,379,700 |
| 2019/07/08 | 6,000 | 6,070 | 5,916 | 5,939 | -11 | -0.2% | 6,961,000 |
| 2019/07/05 | 5,927 | 5,976 | 5,920 | 5,950 | +55 | +0.9% | 4,906,300 |
| 2019/07/04 | 5,876 | 5,899 | 5,832 | 5,895 | +60 | +1% | 4,314,100 |
| 2019/07/03 | 5,849 | 5,903 | 5,795 | 5,835 | +53 | +0.9% | 7,000,700 |
| 2019/07/02 | 5,789 | 5,810 | 5,751 | 5,782 | +1 | ±0% | 4,939,200 |
| 2019/07/01 | 5,800 | 5,817 | 5,722 | 5,781 | +133 | +2.4% | 4,864,600 |
| 2019/06/28 | 5,699 | 5,715 | 5,613 | 5,648 | -14 | -0.2% | 4,515,700 |
| 2019/06/27 | 5,625 | 5,664 | 5,581 | 5,662 | +29 | +0.5% | 7,912,300 |
| 2019/06/26 | 5,630 | 5,689 | 5,622 | 5,633 | +2 | ±0% | 5,518,400 |
| 2019/06/25 | 5,708 | 5,716 | 5,617 | 5,631 | -121 | -2.1% | 6,724,800 |
| 2019/06/24 | 5,710 | 5,762 | 5,688 | 5,752 | +104 | +1.8% | 6,428,500 |
| 2019/06/21 | 5,773 | 5,825 | 5,642 | 5,648 | -130 | -2.2% | 8,103,300 |
| 2019/06/20 | 5,726 | 5,858 | 5,724 | 5,778 | +42 | +0.7% | 7,629,000 |
| 2019/06/19 | 5,713 | 5,739 | 5,672 | 5,736 | +113 | +2% | 7,792,900 |
| 2019/06/18 | 5,551 | 5,659 | 5,540 | 5,623 | -12 | -0.2% | 7,836,500 |
| 2019/06/17 | 5,592 | 5,690 | 5,561 | 5,635 | +137 | +2.5% | 9,028,500 |
| 2019/06/14 | 5,430 | 5,548 | 5,401 | 5,498 | +164 | +3.1% | 10,392,800 |
| 2019/06/13 | 5,367 | 5,413 | 5,316 | 5,334 | +13 | +0.2% | 5,541,800 |
| 2019/06/12 | 5,333 | 5,374 | 5,318 | 5,321 | -66 | -1.2% | 4,381,000 |
| 2019/06/11 | 5,361 | 5,420 | 5,357 | 5,387 | +27 | +0.5% | 4,543,200 |
| 2019/06/10 | 5,298 | 5,363 | 5,269 | 5,360 | +131 | +2.5% | 5,419,600 |
| 2019/06/07 | 5,142 | 5,230 | 5,132 | 5,229 | +98 | +1.9% | 4,813,500 |
| 2019/06/06 | 5,158 | 5,201 | 5,131 | 5,131 | -82 | -1.6% | 4,792,500 |
| 2019/06/05 | 5,204 | 5,238 | 5,173 | 5,213 | +129 | +2.5% | 6,108,800 |
| 2019/06/04 | 5,159 | 5,174 | 5,070 | 5,084 | -84 | -1.6% | 7,466,500 |
| 2019/06/03 | 5,157 | 5,271 | 5,153 | 5,168 | -89 | -1.7% | 6,296,400 |
| 2019/05/31 | 5,261 | 5,331 | 5,242 | 5,257 | -79 | -1.5% | 5,939,100 |
| 2019/05/30 | 5,261 | 5,346 | 5,221 | 5,336 | +22 | +0.4% | 6,159,700 |
| 2019/05/29 | 5,370 | 5,385 | 5,303 | 5,314 | -144 | -2.6% | 6,810,800 |
1401～
1450
件表示中 / 3692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 | 373,200円 | +1.4% | +9.2% | 0.54% | 20.81倍 | 2.91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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 |
| 富士通 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
