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 |
|---|---|---|---|---|---|---|---|
| 2014/08/04 | 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 |
| 2014/06/27 | 1,691 | 1,698 | 1,668 | 1,679 | -24 | -1.4% | 7,810,300 |
| 2014/06/26 | 1,709 | 1,714 | 1,696 | 1,703 | ±0 | ±0% | 5,568,100 |
| 2014/06/25 | 1,695 | 1,717 | 1,692 | 1,703 | -5 | -0.3% | 5,399,200 |
| 2014/06/24 | 1,702 | 1,714 | 1,692 | 1,708 | -7 | -0.4% | 5,646,400 |
| 2014/06/23 | 1,727 | 1,738 | 1,696 | 1,715 | +11 | +0.6% | 8,678,500 |
| 2014/06/20 | 1,707 | 1,715 | 1,692 | 1,704 | -1 | -0.1% | 6,333,100 |
| 2014/06/19 | 1,657 | 1,726 | 1,655 | 1,705 | +61 | +3.7% | 16,965,500 |
| 2014/06/18 | 1,640 | 1,648 | 1,636 | 1,644 | +7 | +0.4% | 5,160,000 |
| 2014/06/17 | 1,649 | 1,651 | 1,633 | 1,637 | -11 | -0.7% | 7,997,100 |
| 2014/06/16 | 1,654 | 1,673 | 1,641 | 1,648 | +3 | +0.2% | 7,426,700 |
| 2014/06/13 | 1,625 | 1,648 | 1,625 | 1,645 | +6 | +0.4% | 7,718,500 |
| 2014/06/12 | 1,631 | 1,640 | 1,622 | 1,639 | +4 | +0.2% | 5,827,700 |
| 2014/06/11 | 1,647 | 1,650 | 1,623 | 1,635 | -12 | -0.7% | 8,589,200 |
| 2014/06/10 | 1,663 | 1,670 | 1,641 | 1,647 | -11 | -0.7% | 6,807,000 |
| 2014/06/09 | 1,660 | 1,674 | 1,653 | 1,658 | +15 | +0.9% | 6,240,000 |
| 2014/06/06 | 1,653 | 1,661 | 1,636 | 1,643 | -13 | -0.8% | 8,536,600 |
| 2014/06/05 | 1,664 | 1,679 | 1,651 | 1,656 | -5 | -0.3% | 7,694,600 |
| 2014/06/04 | 1,655 | 1,664 | 1,647 | 1,661 | +18 | +1.1% | 6,342,500 |
| 2014/06/03 | 1,664 | 1,668 | 1,639 | 1,643 | -11 | -0.7% | 9,565,700 |
| 2014/06/02 | 1,643 | 1,674 | 1,640 | 1,654 | +27 | +1.7% | 12,053,900 |
| 2014/05/30 | 1,642 | 1,650 | 1,626 | 1,627 | -9 | -0.6% | 9,961,200 |
| 2014/05/29 | 1,646 | 1,648 | 1,625 | 1,636 | -18 | -1.1% | 12,133,400 |
| 2014/05/28 | 1,679 | 1,680 | 1,646 | 1,654 | -31 | -1.8% | 11,588,300 |
| 2014/05/27 | 1,673 | 1,707 | 1,673 | 1,685 | +2 | +0.1% | 9,396,500 |
| 2014/05/26 | 1,651 | 1,706 | 1,650 | 1,683 | +51 | +3.1% | 12,128,600 |
2701～
2750
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 | 409,400円 | -9.7% | -8.4% | 0.61% | 25.30倍 | 3.00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 | 410,600円 | +3.2% | +8.0% | 1.12% | 26.35倍 | 3.20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 | 5,652,000円 | +13.3% | +14.1% | 0.62% | 29.80倍 | 4.41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 | 2,042,000円 | -3.4% | -18.2% | 2.38% | 21.07倍 | 5.08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 | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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
