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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 2015/03/13 | 3,230 | 3,256 | 3,200 | 3,223 | -39.5 | -1.2% | 14,766,300 |
| 2015/03/12 | 3,256.5 | 3,284.5 | 3,203.5 | 3,262.5 | +6 | +0.2% | 9,823,900 |
| 2015/03/11 | 3,200 | 3,296 | 3,181 | 3,256.5 | +11.5 | +0.4% | 8,988,800 |
| 2015/03/10 | 3,292.5 | 3,306.5 | 3,210 | 3,245 | -38.5 | -1.2% | 8,764,500 |
| 2015/03/09 | 3,325 | 3,326 | 3,275 | 3,283.5 | -53.5 | -1.6% | 7,469,200 |
| 2015/03/06 | 3,351 | 3,356 | 3,322 | 3,337 | -7 | -0.2% | 7,647,300 |
| 2015/03/05 | 3,307.5 | 3,345.5 | 3,299 | 3,344 | +19 | +0.6% | 7,141,800 |
| 2015/03/04 | 3,325 | 3,346.5 | 3,275 | 3,325 | -20 | -0.6% | 8,366,500 |
| 2015/03/03 | 3,355 | 3,383.5 | 3,296 | 3,345 | -0.5 | ±0% | 9,288,900 |
| 2015/03/02 | 3,390 | 3,400 | 3,328 | 3,345.5 | -69 | -2% | 11,534,200 |
| 2015/02/27 | 3,340 | 3,414.5 | 3,316.5 | 3,414.5 | +68 | +2% | 24,139,200 |
| 2015/02/26 | 3,252 | 3,350 | 3,248 | 3,346.5 | +66.5 | +2% | 11,344,300 |
| 2015/02/25 | 3,294 | 3,309.5 | 3,241.5 | 3,280 | +4 | +0.1% | 11,532,100 |
| 2015/02/24 | 3,219.5 | 3,277 | 3,206.5 | 3,276 | +70.5 | +2.2% | 9,944,900 |
| 2015/02/23 | 3,235 | 3,249 | 3,182 | 3,205.5 | +4.5 | +0.1% | 8,555,100 |
| 2015/02/20 | 3,250 | 3,253 | 3,165.5 | 3,201 | -26 | -0.8% | 10,247,400 |
| 2015/02/19 | 3,299 | 3,300 | 3,221 | 3,227 | +52.5 | +1.7% | 16,362,200 |
| 2015/02/18 | 3,167 | 3,237 | 3,141 | 3,174.5 | +49.5 | +1.6% | 13,076,700 |
| 2015/02/17 | 3,155 | 3,157.5 | 3,105 | 3,125 | -19 | -0.6% | 9,192,500 |
| 2015/02/16 | 3,268 | 3,282 | 3,143 | 3,144 | -76.5 | -2.4% | 12,552,300 |
| 2015/02/13 | 3,235 | 3,255 | 3,198 | 3,220.5 | -11 | -0.3% | 13,270,300 |
| 2015/02/12 | 3,150 | 3,249 | 3,148 | 3,231.5 | +158 | +5.1% | 20,752,600 |
| 2015/02/10 | 3,075 | 3,096 | 3,025.5 | 3,073.5 | +9.5 | +0.3% | 9,410,900 |
| 2015/02/09 | 3,100 | 3,124 | 3,035.5 | 3,064 | -74.5 | -2.4% | 13,337,900 |
| 2015/02/06 | 3,104 | 3,198 | 3,069.5 | 3,138.5 | +37 | +1.2% | 26,280,100 |
| 2015/02/05 | 3,040 | 3,269 | 2,997 | 3,101.5 | +332.5 | +12% | 71,037,200 |
| 2015/02/04 | 2,754 | 2,791 | 2,724 | 2,769 | +71.5 | +2.7% | 11,792,100 |
| 2015/02/03 | 2,750 | 2,764 | 2,688.5 | 2,697.5 | -1 | ±0% | 12,261,100 |
| 2015/02/02 | 2,713 | 2,748 | 2,675.5 | 2,698.5 | -75.5 | -2.7% | 8,475,500 |
| 2015/01/30 | 2,800 | 2,829 | 2,770.5 | 2,774 | -1 | ±0% | 8,537,500 |
| 2015/01/29 | 2,775 | 2,836.5 | 2,742.5 | 2,775 | -49 | -1.7% | 10,192,400 |
| 2015/01/28 | 2,730 | 2,860 | 2,710 | 2,824 | +75 | +2.7% | 15,429,200 |
| 2015/01/27 | 2,777 | 2,828 | 2,719 | 2,749 | -5.5 | -0.2% | 16,042,600 |
| 2015/01/26 | 2,698 | 2,770 | 2,689 | 2,754.5 | +17.5 | +0.6% | 13,713,000 |
| 2015/01/23 | 2,650 | 2,743.5 | 2,620 | 2,737 | +126.5 | +4.8% | 19,844,800 |
| 2015/01/22 | 2,589 | 2,656 | 2,576 | 2,610.5 | +13 | +0.5% | 12,963,100 |
| 2015/01/21 | 2,470 | 2,601.5 | 2,467 | 2,597.5 | +135 | +5.5% | 17,231,800 |
| 2015/01/20 | 2,430 | 2,466.5 | 2,397.5 | 2,462.5 | +19 | +0.8% | 8,926,300 |
| 2015/01/19 | 2,425 | 2,448.5 | 2,402 | 2,443.5 | +59.5 | +2.5% | 7,436,000 |
| 2015/01/16 | 2,426 | 2,437.5 | 2,351.5 | 2,384 | -116 | -4.6% | 15,055,500 |
| 2015/01/15 | 2,453.5 | 2,511 | 2,452.5 | 2,500 | +66.5 | +2.7% | 7,843,800 |
| 2015/01/14 | 2,500 | 2,557 | 2,430 | 2,433.5 | -86.5 | -3.4% | 9,832,100 |
| 2015/01/13 | 2,522 | 2,524.5 | 2,483 | 2,520 | -79 | -3% | 10,664,800 |
| 2015/01/09 | 2,584 | 2,629 | 2,576 | 2,599 | +34 | +1.3% | 9,552,200 |
| 2015/01/08 | 2,560.5 | 2,613.5 | 2,527.5 | 2,565 | +12.5 | +0.5% | 11,345,200 |
| 2015/01/07 | 2,422.5 | 2,590.5 | 2,421 | 2,552.5 | +113 | +4.6% | 15,640,000 |
| 2015/01/06 | 2,399 | 2,466 | 2,397 | 2,439.5 | -29 | -1.2% | 7,926,500 |
| 2015/01/05 | 2,471.5 | 2,479 | 2,408.5 | 2,468.5 | -4 | -0.2% | 7,626,800 |
2551～
2600
件表示中 / 3767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 | 421,200円 | -9.7% | -8.4% | 0.59% | 26.03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 | 414,600円 | +3.2% | +8.0% | 1.11% | 26.61倍 | 3.23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 | 5,616,000円 | +13.3% | +14.1% | 0.62% | 29.61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 | 2,012,500円 | -3.4% | -18.2% | 2.41% | 20.77倍 | 5.01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 | 1,079,000円 | +7.1% | +32.1% | 0.36% | 35.65倍 | 15.59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
