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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 3,500 | 3,559 | 3,471 | 3,513 | +38 | +1.1% | 14,997,400 |
| 2025/02/04 | 3,484 | 3,489 | 3,431 | 3,475 | +95 | +2.8% | 14,642,800 |
| 2025/02/03 | 3,333 | 3,393 | 3,333 | 3,380 | -60 | -1.7% | 14,834,800 |
| 2025/01/31 | 3,431 | 3,472 | 3,390 | 3,440 | -12 | -0.3% | 13,213,600 |
| 2025/01/30 | 3,421 | 3,472 | 3,406 | 3,452 | -32 | -0.9% | 21,516,300 |
| 2025/01/29 | 3,389 | 3,527 | 3,381 | 3,484 | +127 | +3.8% | 20,927,900 |
| 2025/01/28 | 3,260 | 3,426 | 3,240 | 3,357 | +96 | +2.9% | 18,928,100 |
| 2025/01/27 | 3,251 | 3,290 | 3,239 | 3,261 | +10 | +0.3% | 8,893,700 |
| 2025/01/24 | 3,291 | 3,296 | 3,233 | 3,251 | -85 | -2.5% | 11,825,500 |
| 2025/01/23 | 3,297 | 3,366 | 3,287 | 3,336 | +61 | +1.9% | 15,199,500 |
| 2025/01/22 | 3,256 | 3,294 | 3,245 | 3,275 | +40 | +1.2% | 9,909,300 |
| 2025/01/21 | 3,299 | 3,299 | 3,196 | 3,235 | -4 | -0.1% | 7,963,000 |
| 2025/01/20 | 3,250 | 3,274 | 3,228 | 3,239 | +25 | +0.8% | 8,240,300 |
| 2025/01/17 | 3,200 | 3,220 | 3,146 | 3,214 | +16 | +0.5% | 10,663,700 |
| 2025/01/16 | 3,215 | 3,232 | 3,177 | 3,198 | -8 | -0.2% | 11,259,200 |
| 2025/01/15 | 3,196 | 3,211 | 3,174 | 3,206 | +51 | +1.6% | 12,330,600 |
| 2025/01/14 | 3,235 | 3,237 | 3,118 | 3,155 | -80 | -2.5% | 15,995,100 |
| 2025/01/10 | 3,227 | 3,244 | 3,196 | 3,235 | -10 | -0.3% | 10,835,600 |
| 2025/01/09 | 3,290 | 3,302 | 3,218 | 3,245 | -45 | -1.4% | 10,887,500 |
| 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 |
201～
250
件表示中 / 3834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 | 441,400円 | -7.4% | -0.9% | 0.57% | 25.08倍 | 3.43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 |
| 日 立 | 486,400円 | +5.3% | +15.3% | 0.95% | 29.38倍 | 3.60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 |
| アドバンテ | 1,970,000円 | +21.8% | +65.3% | 0.28% | 52.11倍 | 23.48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 |
| 東エレク | 3,163,000円 | -2.1% | -16.1% | 1.69% | 29.71倍 | 7.31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 |
| キーエンス | 5,244,000円 | +7.6% | +8.7% | 1.05% | 29.58倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
