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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 2,025.5 | 2,033 | 2,002.5 | 2,017.5 | +1.5 | +0.1% | 4,993,100 |
| 2014/09/05 | 2,067.5 | 2,069 | 2,006 | 2,016 | -40 | -1.9% | 10,703,300 |
| 2014/09/04 | 2,070 | 2,077 | 2,051.5 | 2,056 | -17 | -0.8% | 5,506,700 |
| 2014/09/03 | 2,048 | 2,083 | 2,043 | 2,073 | +54 | +2.7% | 12,897,900 |
| 2014/09/02 | 2,028.5 | 2,038 | 2,012 | 2,019 | +3.5 | +0.2% | 7,766,700 |
| 2014/09/01 | 1,982 | 2,020 | 1,980 | 2,015.5 | +25.5 | +1.3% | 9,915,000 |
| 2014/08/29 | 1,963 | 2,000 | 1,961.5 | 1,990 | +24 | +1.2% | 10,667,600 |
| 2014/08/28 | 1,955.5 | 1,977 | 1,950.5 | 1,966 | +9.5 | +0.5% | 10,338,000 |
| 2014/08/27 | 1,950 | 1,972.5 | 1,947 | 1,956.5 | +0.5 | ±0% | 5,897,500 |
| 2014/08/26 | 1,972 | 1,980 | 1,954 | 1,956 | -16 | -0.8% | 7,211,100 |
| 2014/08/25 | 1,966 | 1,984.5 | 1,964 | 1,972 | +17.5 | +0.9% | 6,879,700 |
| 2014/08/22 | 1,965 | 1,975.5 | 1,948 | 1,954.5 | +2.5 | +0.1% | 10,223,300 |
| 2014/08/21 | 1,947.5 | 1,956.5 | 1,932 | 1,952 | +15 | +0.8% | 9,327,900 |
| 2014/08/20 | 1,932 | 1,943.5 | 1,924 | 1,937 | +23.5 | +1.2% | 9,427,000 |
| 2014/08/19 | 1,898 | 1,915 | 1,891 | 1,913.5 | +36.5 | +1.9% | 10,326,900 |
| 2014/08/18 | 1,887 | 1,897.5 | 1,875 | 1,877 | +3 | +0.2% | 6,931,600 |
| 2014/08/15 | 1,860 | 1,883.5 | 1,859 | 1,874 | +39 | +2.1% | 11,139,500 |
| 2014/08/14 | 1,829 | 1,857 | 1,827 | 1,835 | +19.5 | +1.1% | 8,512,100 |
| 2014/08/13 | 1,779.5 | 1,829 | 1,779 | 1,815.5 | +41 | +2.3% | 11,271,400 |
| 2014/08/12 | 1,772 | 1,787.5 | 1,770 | 1,774.5 | +11 | +0.6% | 5,043,500 |
| 2014/08/11 | 1,777 | 1,780 | 1,755.5 | 1,763.5 | +18 | +1% | 6,307,400 |
| 2014/08/08 | 1,775.5 | 1,783.5 | 1,731 | 1,745.5 | -41 | -2.3% | 12,282,800 |
| 2014/08/07 | 1,816 | 1,818 | 1,766.5 | 1,786.5 | -25.5 | -1.4% | 10,963,100 |
| 2014/08/06 | 1,838 | 1,838.5 | 1,800 | 1,812 | -37 | -2% | 8,238,800 |
| 2014/08/05 | 1,860 | 1,871 | 1,844.5 | 1,849 | -17 | -0.9% | 6,965,900 |
| 2014/08/04 | 1,836 | 1,878.5 | 1,831 | 1,866 | +11 | +0.6% | 8,987,700 |
| 2014/08/01 | 1,880 | 1,887 | 1,833 | 1,855 | +83 | +4.7% | 26,453,300 |
| 2014/07/31 | 1,798 | 1,805 | 1,770.5 | 1,772 | -19 | -1.1% | 6,325,700 |
| 2014/07/30 | 1,777.5 | 1,796.5 | 1,777 | 1,791 | +7 | +0.4% | 4,606,300 |
| 2014/07/29 | 1,795.5 | 1,809.5 | 1,777.5 | 1,784 | -14.5 | -0.8% | 6,395,000 |
| 2014/07/28 | 1,794 | 1,819 | 1,790 | 1,798.5 | +7 | +0.4% | 7,877,900 |
| 2014/07/25 | 1,763 | 1,795 | 1,762.5 | 1,791.5 | +49 | +2.8% | 12,996,000 |
| 2014/07/24 | 1,711.5 | 1,766.5 | 1,706 | 1,742.5 | +43 | +2.5% | 15,591,700 |
| 2014/07/23 | 1,690 | 1,703 | 1,685 | 1,699.5 | +18 | +1.1% | 5,217,600 |
| 2014/07/22 | 1,682 | 1,693.5 | 1,680 | 1,681.5 | +1.5 | +0.1% | 4,426,300 |
| 2014/07/18 | 1,680 | 1,682 | 1,666 | 1,680 | -8 | -0.5% | 4,944,600 |
| 2014/07/17 | 1,695 | 1,710 | 1,685 | 1,688 | +8 | +0.5% | 5,398,000 |
| 2014/07/16 | 1,679 | 1,684 | 1,669 | 1,680 | +5 | +0.3% | 4,366,100 |
| 2014/07/15 | 1,683 | 1,686 | 1,672 | 1,675 | -6 | -0.4% | 3,964,400 |
| 2014/07/14 | 1,679 | 1,683 | 1,671 | 1,681 | +7 | +0.4% | 3,662,000 |
| 2014/07/11 | 1,678 | 1,682 | 1,665 | 1,674 | -14 | -0.8% | 5,696,100 |
| 2014/07/10 | 1,692 | 1,701 | 1,688 | 1,688 | -9 | -0.5% | 5,716,200 |
| 2014/07/09 | 1,698 | 1,701 | 1,690 | 1,697 | -21 | -1.2% | 6,470,400 |
| 2014/07/08 | 1,714 | 1,724 | 1,705 | 1,718 | -12 | -0.7% | 5,973,500 |
| 2014/07/07 | 1,719 | 1,737 | 1,714 | 1,730 | +10 | +0.6% | 6,806,000 |
| 2014/07/04 | 1,722 | 1,727 | 1,717 | 1,720 | +24 | +1.4% | 6,315,500 |
| 2014/07/03 | 1,710 | 1,712 | 1,690 | 1,696 | -25 | -1.5% | 8,346,500 |
| 2014/07/02 | 1,731 | 1,736 | 1,716 | 1,721 | +16 | +0.9% | 9,436,600 |
| 2014/07/01 | 1,697 | 1,720 | 1,690 | 1,705 | +23 | +1.4% | 8,582,300 |
| 2014/06/30 | 1,694 | 1,698 | 1,675 | 1,682 | +3 | +0.2% | 5,650,600 |
2601～
2650
件表示中 / 3692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 | 373,200円 | +1.4% | +9.2% | 0.54% | 20.81倍 | 2.91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 | 367,300円 | +3.2% | +8.0% | 1.25% | 23.68倍 | 2.88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 | 6,284,000円 | +13.3% | +14.1% | 0.56% | 33.13倍 | 4.90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 | 2,114,000円 | +6.9% | +4.0% | 2.92% | 17.11倍 | 5.26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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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
