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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 3,860 | 3,897.5 | 3,825 | 3,837 | +8.5 | +0.2% | 9,275,700 |
| 2015/05/27 | 3,869 | 3,892.5 | 3,822 | 3,828.5 | -79.5 | -2% | 13,228,800 |
| 2015/05/26 | 3,929.5 | 3,936 | 3,871.5 | 3,908 | -21.5 | -0.5% | 6,215,600 |
| 2015/05/25 | 3,869.5 | 3,947.5 | 3,855 | 3,929.5 | +87.5 | +2.3% | 8,610,100 |
| 2015/05/22 | 3,810.5 | 3,847.5 | 3,762 | 3,842 | -11.5 | -0.3% | 9,016,400 |
| 2015/05/21 | 3,906 | 3,932 | 3,850 | 3,853.5 | -53 | -1.4% | 9,055,900 |
| 2015/05/20 | 3,957 | 3,970 | 3,896.5 | 3,906.5 | -50.5 | -1.3% | 9,021,500 |
| 2015/05/19 | 3,912 | 3,970 | 3,883 | 3,957 | +57 | +1.5% | 9,380,100 |
| 2015/05/18 | 3,914 | 3,934 | 3,875.5 | 3,900 | +8 | +0.2% | 7,985,300 |
| 2015/05/15 | 3,850.5 | 3,896 | 3,845 | 3,892 | +76 | +2% | 8,098,200 |
| 2015/05/14 | 3,837.5 | 3,888 | 3,809 | 3,816 | -65 | -1.7% | 10,258,200 |
| 2015/05/13 | 3,785 | 3,914.5 | 3,756 | 3,881 | +48 | +1.3% | 15,053,800 |
| 2015/05/12 | 3,777 | 3,843 | 3,730 | 3,833 | +106 | +2.8% | 15,569,900 |
| 2015/05/11 | 3,666 | 3,746 | 3,655 | 3,727 | +104 | +2.9% | 8,919,000 |
| 2015/05/08 | 3,609 | 3,656.5 | 3,585 | 3,623 | +13.5 | +0.4% | 7,053,600 |
| 2015/05/07 | 3,609.5 | 3,615 | 3,490 | 3,609.5 | -19 | -0.5% | 12,056,500 |
| 2015/05/01 | 3,608 | 3,636.5 | 3,550.5 | 3,628.5 | -16 | -0.4% | 8,914,900 |
| 2015/04/30 | 3,658.5 | 3,714.5 | 3,621 | 3,644.5 | -46.5 | -1.3% | 9,640,100 |
| 2015/04/28 | 3,729 | 3,731.5 | 3,668.5 | 3,691 | -38 | -1% | 7,541,300 |
| 2015/04/27 | 3,715 | 3,744.5 | 3,637.5 | 3,729 | -10 | -0.3% | 10,848,600 |
| 2015/04/24 | 3,677.5 | 3,779 | 3,634 | 3,739 | +123 | +3.4% | 16,490,200 |
| 2015/04/23 | 3,800 | 3,800 | 3,581 | 3,616 | -59.5 | -1.6% | 20,164,800 |
| 2015/04/22 | 3,676.5 | 3,744.5 | 3,653 | 3,675.5 | -5 | -0.1% | 9,417,500 |
| 2015/04/21 | 3,630 | 3,688 | 3,593 | 3,680.5 | +64.5 | +1.8% | 9,512,100 |
| 2015/04/20 | 3,550 | 3,651.5 | 3,530 | 3,616 | +60.5 | +1.7% | 11,227,600 |
| 2015/04/17 | 3,645 | 3,648.5 | 3,547.5 | 3,555.5 | -136.5 | -3.7% | 13,447,300 |
| 2015/04/16 | 3,795 | 3,827.5 | 3,674 | 3,692 | -87.5 | -2.3% | 14,457,200 |
| 2015/04/15 | 3,726 | 3,787.5 | 3,720 | 3,779.5 | +29.5 | +0.8% | 10,610,900 |
| 2015/04/14 | 3,658 | 3,750 | 3,628 | 3,750 | +80 | +2.2% | 10,509,500 |
| 2015/04/13 | 3,677 | 3,735.5 | 3,636 | 3,670 | -7.5 | -0.2% | 12,629,500 |
| 2015/04/10 | 3,635 | 3,700 | 3,596 | 3,677.5 | +58 | +1.6% | 17,710,300 |
| 2015/04/09 | 3,550 | 3,623.5 | 3,525 | 3,619.5 | +94.5 | +2.7% | 13,272,100 |
| 2015/04/08 | 3,540 | 3,590 | 3,507 | 3,525 | +35 | +1% | 13,120,400 |
| 2015/04/07 | 3,550 | 3,565 | 3,470 | 3,490 | +7.5 | +0.2% | 8,373,000 |
| 2015/04/06 | 3,422.5 | 3,512 | 3,415 | 3,482.5 | +32.5 | +0.9% | 9,107,400 |
| 2015/04/03 | 3,355.5 | 3,462.5 | 3,343.5 | 3,450 | +114 | +3.4% | 14,003,400 |
| 2015/04/02 | 3,258 | 3,379 | 3,233.5 | 3,336 | +101 | +3.1% | 12,810,000 |
| 2015/04/01 | 3,204 | 3,266 | 3,195 | 3,235 | +45 | +1.4% | 9,600,800 |
| 2015/03/31 | 3,283.5 | 3,289 | 3,183.5 | 3,190 | -20.5 | -0.6% | 7,731,700 |
| 2015/03/30 | 3,170 | 3,242.5 | 3,126 | 3,210.5 | +14 | +0.4% | 7,797,600 |
| 2015/03/27 | 3,198.5 | 3,250 | 3,157 | 3,196.5 | +31.5 | +1% | 7,867,100 |
| 2015/03/26 | 3,199 | 3,207 | 3,159 | 3,165 | -108 | -3.3% | 10,269,200 |
| 2015/03/25 | 3,338 | 3,339 | 3,246 | 3,273 | -33.5 | -1% | 7,313,900 |
| 2015/03/24 | 3,307 | 3,348.5 | 3,262 | 3,306.5 | -38.5 | -1.2% | 7,936,800 |
| 2015/03/23 | 3,390.5 | 3,450 | 3,335 | 3,345 | -14.5 | -0.4% | 11,170,700 |
| 2015/03/20 | 3,410 | 3,413 | 3,351.5 | 3,359.5 | -21.5 | -0.6% | 8,718,200 |
| 2015/03/19 | 3,368 | 3,409.5 | 3,293 | 3,381 | -29 | -0.9% | 14,355,600 |
| 2015/03/18 | 3,250 | 3,413.5 | 3,249.5 | 3,410 | +175 | +5.4% | 19,882,000 |
| 2015/03/17 | 3,111.5 | 3,240 | 3,040.5 | 3,235 | +133 | +4.3% | 17,971,200 |
| 2015/03/16 | 3,199 | 3,199 | 3,093.5 | 3,102 | -121 | -3.8% | 14,393,400 |
2451～
2500
件表示中 / 3715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 | 383,300円 | -9.7% | -13.1% | 0.65% | 24.77倍 | 2.82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 | 402,000円 | +3.2% | +8.0% | 1.14% | 25.91倍 | 3.15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 | 5,808,000円 | +13.3% | +14.1% | 0.60% | 30.62倍 | 4.53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 | 2,365,000円 | +6.9% | +4.0% | 2.61% | 19.14倍 | 5.89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 | 337,700円 | -2.8% | +31.7% | 0.89% | 15.39倍 | 3.45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
