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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 5,897 | 5,919 | 5,797 | 5,853 | -40 | -0.7% | 5,988,700 |
| 2018/11/13 | 5,754 | 5,928 | 5,735 | 5,893 | -163 | -2.7% | 10,609,500 |
| 2018/11/12 | 6,165 | 6,171 | 6,054 | 6,056 | -192 | -3.1% | 5,940,600 |
| 2018/11/09 | 6,249 | 6,282 | 6,215 | 6,248 | -11 | -0.2% | 5,600,100 |
| 2018/11/08 | 6,280 | 6,298 | 6,207 | 6,259 | +154 | +2.5% | 5,730,800 |
| 2018/11/07 | 6,075 | 6,177 | 6,034 | 6,105 | +15 | +0.2% | 7,497,700 |
| 2018/11/06 | 6,001 | 6,123 | 5,972 | 6,090 | +82 | +1.4% | 5,675,400 |
| 2018/11/05 | 6,079 | 6,176 | 6,008 | 6,008 | -182 | -2.9% | 6,541,400 |
| 2018/11/02 | 6,248 | 6,277 | 6,046 | 6,190 | -97 | -1.5% | 10,368,600 |
| 2018/11/01 | 6,250 | 6,354 | 6,195 | 6,287 | +147 | +2.4% | 10,001,600 |
| 2018/10/31 | 6,230 | 6,275 | 6,042 | 6,140 | +278 | +4.7% | 12,405,300 |
| 2018/10/30 | 5,735 | 5,879 | 5,662 | 5,862 | +60 | +1% | 8,750,500 |
| 2018/10/29 | 5,934 | 5,973 | 5,770 | 5,802 | -32 | -0.5% | 7,362,300 |
| 2018/10/26 | 6,045 | 6,050 | 5,767 | 5,834 | -35 | -0.6% | 10,609,300 |
| 2018/10/25 | 5,900 | 5,953 | 5,851 | 5,869 | -339 | -5.5% | 11,041,900 |
| 2018/10/24 | 6,224 | 6,265 | 6,078 | 6,208 | +24 | +0.4% | 7,140,300 |
| 2018/10/23 | 6,242 | 6,323 | 6,175 | 6,184 | -125 | -2% | 6,745,200 |
| 2018/10/22 | 6,242 | 6,350 | 6,193 | 6,309 | -32 | -0.5% | 4,866,300 |
| 2018/10/19 | 6,280 | 6,410 | 6,197 | 6,341 | -77 | -1.2% | 6,895,400 |
| 2018/10/18 | 6,506 | 6,520 | 6,407 | 6,418 | -80 | -1.2% | 4,519,800 |
| 2018/10/17 | 6,471 | 6,562 | 6,432 | 6,498 | +142 | +2.2% | 7,760,700 |
| 2018/10/16 | 6,286 | 6,356 | 6,206 | 6,356 | +138 | +2.2% | 6,636,600 |
| 2018/10/15 | 6,251 | 6,322 | 6,208 | 6,218 | -40 | -0.6% | 6,260,100 |
| 2018/10/12 | 6,188 | 6,290 | 6,158 | 6,258 | -30 | -0.5% | 12,156,200 |
| 2018/10/11 | 6,202 | 6,350 | 6,151 | 6,288 | -281 | -4.3% | 14,323,300 |
| 2018/10/10 | 6,593 | 6,608 | 6,502 | 6,569 | -8 | -0.1% | 4,405,300 |
| 2018/10/09 | 6,460 | 6,633 | 6,451 | 6,577 | -19 | -0.3% | 6,359,800 |
| 2018/10/05 | 6,547 | 6,640 | 6,515 | 6,596 | -17 | -0.3% | 7,257,100 |
| 2018/10/04 | 6,744 | 6,814 | 6,610 | 6,613 | -8 | -0.1% | 9,059,900 |
| 2018/10/03 | 6,710 | 6,742 | 6,616 | 6,621 | -215 | -3.1% | 9,011,400 |
| 2018/10/02 | 6,930 | 6,941 | 6,790 | 6,836 | -43 | -0.6% | 6,740,300 |
| 2018/10/01 | 6,890 | 6,925 | 6,845 | 6,879 | -87 | -1.2% | 6,605,200 |
| 2018/09/28 | 6,815 | 6,973 | 6,791 | 6,966 | +301 | +4.5% | 10,999,200 |
| 2018/09/27 | 6,750 | 6,818 | 6,665 | 6,665 | -103 | -1.5% | 6,717,200 |
| 2018/09/26 | 6,710 | 6,780 | 6,675 | 6,768 | +110 | +1.7% | 8,840,400 |
| 2018/09/25 | 6,476 | 6,658 | 6,455 | 6,658 | +214 | +3.3% | 8,995,600 |
| 2018/09/21 | 6,595 | 6,605 | 6,426 | 6,444 | -130 | -2% | 11,477,000 |
| 2018/09/20 | 6,600 | 6,639 | 6,557 | 6,574 | -108 | -1.6% | 6,479,600 |
| 2018/09/19 | 6,729 | 6,773 | 6,653 | 6,682 | +30 | +0.5% | 7,605,200 |
| 2018/09/18 | 6,622 | 6,692 | 6,563 | 6,652 | +22 | +0.3% | 6,892,000 |
| 2018/09/14 | 6,476 | 6,641 | 6,462 | 6,630 | +236 | +3.7% | 9,555,000 |
| 2018/09/13 | 6,360 | 6,420 | 6,347 | 6,394 | +42 | +0.7% | 4,823,300 |
| 2018/09/12 | 6,400 | 6,422 | 6,331 | 6,352 | +17 | +0.3% | 6,722,700 |
| 2018/09/11 | 6,316 | 6,351 | 6,282 | 6,335 | +90 | +1.4% | 5,444,200 |
| 2018/09/10 | 6,350 | 6,377 | 6,240 | 6,245 | +15 | +0.2% | 5,840,000 |
| 2018/09/07 | 6,241 | 6,249 | 6,141 | 6,230 | -58 | -0.9% | 5,928,300 |
| 2018/09/06 | 6,190 | 6,323 | 6,173 | 6,288 | +54 | +0.9% | 4,743,800 |
| 2018/09/05 | 6,285 | 6,298 | 6,221 | 6,234 | -44 | -0.7% | 3,876,300 |
| 2018/09/04 | 6,293 | 6,296 | 6,244 | 6,278 | +2 | ±0% | 3,126,000 |
| 2018/09/03 | 6,363 | 6,366 | 6,244 | 6,276 | -72 | -1.1% | 4,081,800 |
1651～
1700
件表示中 / 3768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 | 422,100円 | -9.7% | -8.4% | 0.59% | 26.08倍 | 3.09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 | 412,400円 | +3.2% | +8.0% | 1.12% | 26.47倍 | 3.21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 | 5,632,000円 | +13.3% | +14.1% | 0.62% | 29.69倍 | 4.39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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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
