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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 3,300 | 3,309 | 3,245 | 3,290 | -51 | -1.5% | 11,598,000 |
| 2025/01/07 | 3,312 | 3,349 | 3,279 | 3,341 | +40 | +1.2% | 11,474,900 |
| 2025/01/06 | 3,357 | 3,358 | 3,277 | 3,301 | -68 | -2% | 15,195,200 |
| 2024/12/30 | 3,430 | 3,432 | 3,347 | 3,369 | -48 | -1.4% | 9,437,900 |
| 2024/12/27 | 3,400 | 3,423 | 3,381 | 3,417 | +67 | +2% | 10,937,600 |
| 2024/12/26 | 3,300 | 3,350 | 3,298 | 3,350 | +45 | +1.4% | 9,413,400 |
| 2024/12/25 | 3,291 | 3,307 | 3,267 | 3,305 | +7 | +0.2% | 6,741,400 |
| 2024/12/24 | 3,327 | 3,327 | 3,285 | 3,298 | -3 | -0.1% | 6,251,000 |
| 2024/12/23 | 3,348 | 3,358 | 3,301 | 3,301 | +17 | +0.5% | 9,199,500 |
| 2024/12/20 | 3,300 | 3,374 | 3,280 | 3,284 | +24 | +0.7% | 19,859,500 |
| 2024/12/19 | 3,221 | 3,286 | 3,211 | 3,260 | -31 | -0.9% | 14,822,400 |
| 2024/12/18 | 3,318 | 3,336 | 3,286 | 3,291 | -89 | -2.6% | 12,564,700 |
| 2024/12/17 | 3,322 | 3,397 | 3,321 | 3,380 | +56 | +1.7% | 11,456,400 |
| 2024/12/16 | 3,333 | 3,360 | 3,318 | 3,324 | -34 | -1% | 10,775,100 |
| 2024/12/13 | 3,322 | 3,403 | 3,317 | 3,358 | -104 | -3% | 27,459,800 |
| 2024/12/12 | 3,424 | 3,479 | 3,388 | 3,462 | +100 | +3% | 19,286,200 |
| 2024/12/11 | 3,310 | 3,398 | 3,288 | 3,362 | +24 | +0.7% | 20,063,200 |
| 2024/12/10 | 3,320 | 3,343 | 3,273 | 3,338 | +132 | +4.1% | 21,936,700 |
| 2024/12/09 | 3,148 | 3,217 | 3,139 | 3,206 | +62 | +2% | 14,338,800 |
| 2024/12/06 | 3,146 | 3,151 | 3,097 | 3,144 | -23 | -0.7% | 8,673,800 |
| 2024/12/05 | 3,195 | 3,198 | 3,150 | 3,167 | -3 | -0.1% | 13,592,500 |
| 2024/12/04 | 3,085 | 3,193 | 3,057 | 3,170 | +100 | +3.3% | 20,022,900 |
| 2024/12/03 | 3,014 | 3,085 | 3,005 | 3,070 | +56 | +1.9% | 17,456,800 |
| 2024/12/02 | 3,020 | 3,033 | 2,978 | 3,014 | +7 | +0.2% | 9,657,300 |
| 2024/11/29 | 3,040 | 3,045 | 2,993.5 | 3,007 | -51 | -1.7% | 9,922,400 |
| 2024/11/28 | 3,045 | 3,072 | 3,013 | 3,058 | +40 | +1.3% | 8,906,900 |
| 2024/11/27 | 3,010 | 3,025 | 2,990.5 | 3,018 | +35 | +1.2% | 10,528,300 |
| 2024/11/26 | 2,965.5 | 2,989.5 | 2,942 | 2,983 | +5.5 | +0.2% | 9,269,700 |
| 2024/11/25 | 2,960 | 3,006 | 2,954.5 | 2,977.5 | +29.5 | +1% | 15,089,000 |
| 2024/11/22 | 2,946.5 | 2,966.5 | 2,936 | 2,948 | -3.5 | -0.1% | 10,214,200 |
| 2024/11/21 | 3,000 | 3,008 | 2,950.5 | 2,951.5 | -66.5 | -2.2% | 11,220,600 |
| 2024/11/20 | 3,000 | 3,084 | 2,992 | 3,018 | +82 | +2.8% | 17,951,800 |
| 2024/11/19 | 2,943 | 2,967 | 2,920 | 2,936 | +18.5 | +0.6% | 11,275,700 |
| 2024/11/18 | 2,857.5 | 2,918.5 | 2,857 | 2,917.5 | +28 | +1% | 9,904,100 |
| 2024/11/15 | 2,906 | 2,933 | 2,888 | 2,889.5 | +11.5 | +0.4% | 11,524,600 |
| 2024/11/14 | 2,888.5 | 2,930 | 2,873.5 | 2,878 | -12.5 | -0.4% | 12,279,200 |
| 2024/11/13 | 2,875 | 2,932 | 2,865 | 2,890.5 | -30.5 | -1% | 15,046,400 |
| 2024/11/12 | 2,975 | 2,985.5 | 2,915.5 | 2,921 | -54 | -1.8% | 15,897,900 |
| 2024/11/11 | 3,000 | 3,068 | 2,949.5 | 2,975 | +169.5 | +6% | 27,721,600 |
| 2024/11/08 | 2,818 | 2,825 | 2,767.5 | 2,805.5 | +33.5 | +1.2% | 10,130,700 |
| 2024/11/07 | 2,789 | 2,809 | 2,758.5 | 2,772 | -2.5 | -0.1% | 12,594,700 |
| 2024/11/06 | 2,728.5 | 2,800 | 2,723 | 2,774.5 | +46 | +1.7% | 12,755,300 |
| 2024/11/05 | 2,720 | 2,758 | 2,700 | 2,728.5 | +54 | +2% | 10,536,900 |
| 2024/11/01 | 2,675 | 2,711 | 2,662.5 | 2,674.5 | -49 | -1.8% | 10,960,500 |
| 2024/10/31 | 2,721 | 2,740 | 2,709 | 2,723.5 | -26.5 | -1% | 13,004,600 |
| 2024/10/30 | 2,717.5 | 2,764 | 2,714.5 | 2,750 | +35.5 | +1.3% | 23,163,400 |
| 2024/10/29 | 2,698 | 2,722 | 2,686.5 | 2,714.5 | +16.5 | +0.6% | 10,303,100 |
| 2024/10/28 | 2,641 | 2,711 | 2,631.5 | 2,698 | +53 | +2% | 10,846,300 |
| 2024/10/25 | 2,675 | 2,677 | 2,634 | 2,645 | -39.5 | -1.5% | 7,416,600 |
| 2024/10/24 | 2,655 | 2,698.5 | 2,653.5 | 2,684.5 | +11 | +0.4% | 9,499,800 |
151～
200
件表示中 / 3765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 | 416,000円 | -9.7% | -8.4% | 0.60% | 25.70倍 | 3.04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 | 419,000円 | +3.2% | +8.0% | 1.10% | 26.90倍 | 3.27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 | 5,615,000円 | +13.3% | +14.1% | 0.62% | 29.60倍 | 4.38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 | 2,094,500円 | -3.4% | -18.2% | 2.32% | 21.62倍 | 5.21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
