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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 12,820 | 12,865 | 12,185 | 12,290 | -15 | -0.1% | 6,216,000 |
| 2024/08/07 | 11,855 | 12,550 | 11,615 | 12,305 | -10 | -0.1% | 6,212,400 |
| 2024/08/06 | 12,555 | 12,565 | 11,985 | 12,315 | +1,030 | +9.1% | 7,231,300 |
| 2024/08/05 | 11,820 | 12,230 | 11,050 | 11,285 | -930 | -7.6% | 8,861,400 |
| 2024/08/02 | 12,745 | 12,755 | 12,130 | 12,215 | -870 | -6.6% | 6,083,400 |
| 2024/08/01 | 13,410 | 13,410 | 12,925 | 13,085 | -445 | -3.3% | 3,760,600 |
| 2024/07/31 | 13,375 | 13,585 | 13,290 | 13,530 | -110 | -0.8% | 3,341,700 |
| 2024/07/30 | 13,495 | 13,740 | 13,405 | 13,640 | +295 | +2.2% | 3,297,700 |
| 2024/07/29 | 13,450 | 13,455 | 13,170 | 13,345 | +125 | +0.9% | 3,692,500 |
| 2024/07/26 | 13,280 | 13,430 | 13,205 | 13,220 | -195 | -1.5% | 3,323,000 |
| 2024/07/25 | 13,730 | 13,745 | 13,335 | 13,415 | -770 | -5.4% | 4,958,200 |
| 2024/07/24 | 14,350 | 14,430 | 14,130 | 14,185 | -165 | -1.1% | 2,118,500 |
| 2024/07/23 | 14,460 | 14,490 | 14,245 | 14,350 | -110 | -0.8% | 2,290,800 |
| 2024/07/22 | 14,745 | 14,785 | 14,385 | 14,460 | -210 | -1.4% | 2,290,600 |
| 2024/07/19 | 14,600 | 14,680 | 14,470 | 14,670 | -10 | -0.1% | 2,826,100 |
| 2024/07/18 | 14,900 | 14,980 | 14,660 | 14,680 | -505 | -3.3% | 3,999,900 |
| 2024/07/17 | 15,100 | 15,240 | 15,070 | 15,185 | +85 | +0.6% | 2,688,400 |
| 2024/07/16 | 15,250 | 15,255 | 14,940 | 15,100 | -35 | -0.2% | 2,927,800 |
| 2024/07/12 | 15,300 | 15,305 | 15,025 | 15,135 | -245 | -1.6% | 5,473,200 |
| 2024/07/11 | 15,040 | 15,485 | 15,040 | 15,380 | +535 | +3.6% | 6,774,200 |
| 2024/07/10 | 14,500 | 14,885 | 14,490 | 14,845 | +240 | +1.6% | 5,664,000 |
| 2024/07/09 | 13,985 | 14,750 | 13,880 | 14,605 | +695 | +5% | 6,584,500 |
| 2024/07/08 | 13,995 | 14,100 | 13,870 | 13,910 | -75 | -0.5% | 3,237,100 |
| 2024/07/05 | 13,905 | 13,995 | 13,870 | 13,985 | +70 | +0.5% | 2,008,900 |
| 2024/07/04 | 13,950 | 14,015 | 13,860 | 13,915 | +5 | ±0% | 2,827,400 |
| 2024/07/03 | 13,900 | 13,995 | 13,790 | 13,910 | -50 | -0.4% | 2,910,700 |
| 2024/07/02 | 13,780 | 13,975 | 13,670 | 13,960 | +210 | +1.5% | 4,006,500 |
| 2024/07/01 | 13,795 | 13,850 | 13,660 | 13,750 | +110 | +0.8% | 3,413,800 |
| 2024/06/28 | 13,750 | 13,845 | 13,550 | 13,640 | +110 | +0.8% | 3,997,800 |
| 2024/06/27 | 13,300 | 13,560 | 13,285 | 13,530 | +220 | +1.7% | 3,931,600 |
| 2024/06/26 | 13,290 | 13,375 | 13,175 | 13,310 | +140 | +1.1% | 3,351,400 |
| 2024/06/25 | 13,090 | 13,190 | 13,040 | 13,170 | +245 | +1.9% | 2,576,200 |
| 2024/06/24 | 12,845 | 13,020 | 12,795 | 12,925 | +115 | +0.9% | 2,394,900 |
| 2024/06/21 | 12,820 | 13,020 | 12,780 | 12,810 | +15 | +0.1% | 7,066,600 |
| 2024/06/20 | 12,800 | 12,890 | 12,655 | 12,795 | +25 | +0.2% | 2,048,500 |
| 2024/06/19 | 12,600 | 12,815 | 12,595 | 12,770 | +125 | +1% | 3,196,700 |
| 2024/06/18 | 12,730 | 12,820 | 12,585 | 12,645 | -50 | -0.4% | 3,007,300 |
| 2024/06/17 | 12,825 | 12,845 | 12,630 | 12,695 | -340 | -2.6% | 3,292,100 |
| 2024/06/14 | 13,090 | 13,185 | 13,025 | 13,035 | -230 | -1.7% | 5,005,900 |
| 2024/06/13 | 13,320 | 13,470 | 13,215 | 13,265 | +160 | +1.2% | 3,883,200 |
| 2024/06/12 | 13,230 | 13,310 | 13,045 | 13,105 | -235 | -1.8% | 2,933,700 |
| 2024/06/11 | 13,365 | 13,395 | 13,285 | 13,340 | -20 | -0.1% | 2,367,700 |
| 2024/06/10 | 13,425 | 13,540 | 13,340 | 13,360 | -65 | -0.5% | 2,139,600 |
| 2024/06/07 | 13,410 | 13,500 | 13,315 | 13,425 | -150 | -1.1% | 2,562,200 |
| 2024/06/06 | 13,550 | 13,700 | 13,535 | 13,575 | +140 | +1% | 4,570,200 |
| 2024/06/05 | 13,350 | 13,505 | 13,320 | 13,435 | +95 | +0.7% | 3,272,400 |
| 2024/06/04 | 13,085 | 13,465 | 13,075 | 13,340 | +255 | +1.9% | 4,279,800 |
| 2024/06/03 | 12,950 | 13,200 | 12,940 | 13,085 | +190 | +1.5% | 3,266,600 |
| 2024/05/31 | 12,850 | 12,940 | 12,770 | 12,895 | +245 | +1.9% | 5,784,300 |
| 2024/05/30 | 12,390 | 12,700 | 12,310 | 12,650 | +155 | +1.2% | 4,332,400 |
251～
300
件表示中 / 3765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 | 412,800円 | -9.7% | -8.4% | 0.61% | 25.50倍 | 3.02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 | 414,500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 | 5,703,000円 | +13.3% | +14.1% | 0.61% | 30.07倍 | 4.45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 | 2,092,500円 | -3.4% | -18.2% | 2.32% | 21.60倍 | 5.21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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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
