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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,350 | 1,372 | 1,342 | 1,367 | +41 | +3.1% | 7,865,900 |
| 2012/01/19 | 1,311 | 1,337 | 1,310 | 1,326 | +22 | +1.7% | 5,064,500 |
| 2012/01/18 | 1,276 | 1,314 | 1,267 | 1,304 | +11 | +0.9% | 7,277,300 |
| 2012/01/17 | 1,301 | 1,305 | 1,284 | 1,293 | -4 | -0.3% | 3,537,700 |
| 2012/01/16 | 1,305 | 1,307 | 1,291 | 1,297 | -30 | -2.3% | 3,885,000 |
| 2012/01/13 | 1,322 | 1,337 | 1,317 | 1,327 | +8 | +0.6% | 4,927,600 |
| 2012/01/12 | 1,342 | 1,351 | 1,311 | 1,319 | -31 | -2.3% | 5,363,900 |
| 2012/01/11 | 1,352 | 1,361 | 1,344 | 1,350 | +6 | +0.4% | 2,840,300 |
| 2012/01/10 | 1,363 | 1,370 | 1,338 | 1,344 | -1 | -0.1% | 4,063,400 |
| 2012/01/06 | 1,355 | 1,362 | 1,333 | 1,345 | -28 | -2% | 5,251,300 |
| 2012/01/05 | 1,385 | 1,390 | 1,368 | 1,373 | -31 | -2.2% | 4,049,400 |
| 2012/01/04 | 1,410 | 1,413 | 1,398 | 1,404 | +22 | +1.6% | 4,525,100 |
| 2011/12/30 | 1,363 | 1,382 | 1,361 | 1,382 | +27 | +2% | 4,239,700 |
| 2011/12/29 | 1,346 | 1,358 | 1,330 | 1,355 | +1 | +0.1% | 3,550,100 |
| 2011/12/28 | 1,371 | 1,386 | 1,354 | 1,354 | -33 | -2.4% | 4,226,500 |
| 2011/12/27 | 1,394 | 1,415 | 1,383 | 1,387 | -7 | -0.5% | 5,235,500 |
| 2011/12/26 | 1,393 | 1,399 | 1,376 | 1,394 | +22 | +1.6% | 4,566,000 |
| 2011/12/22 | 1,373 | 1,390 | 1,359 | 1,372 | +11 | +0.8% | 5,387,400 |
| 2011/12/21 | 1,343 | 1,365 | 1,341 | 1,361 | +45 | +3.4% | 6,433,900 |
| 2011/12/20 | 1,311 | 1,333 | 1,304 | 1,316 | -3 | -0.2% | 5,799,700 |
| 2011/12/19 | 1,343 | 1,345 | 1,311 | 1,319 | -41 | -3% | 6,128,400 |
| 2011/12/16 | 1,350 | 1,366 | 1,343 | 1,360 | +15 | +1.1% | 6,721,100 |
| 2011/12/15 | 1,342 | 1,374 | 1,338 | 1,345 | -20 | -1.5% | 7,649,300 |
| 2011/12/14 | 1,372 | 1,376 | 1,359 | 1,365 | -21 | -1.5% | 5,149,400 |
| 2011/12/13 | 1,395 | 1,398 | 1,376 | 1,386 | -37 | -2.6% | 6,637,600 |
| 2011/12/12 | 1,435 | 1,442 | 1,422 | 1,423 | +18 | +1.3% | 4,223,200 |
| 2011/12/09 | 1,410 | 1,430 | 1,401 | 1,405 | -48 | -3.3% | 11,859,200 |
| 2011/12/08 | 1,428 | 1,467 | 1,425 | 1,453 | +1 | +0.1% | 8,955,700 |
| 2011/12/07 | 1,385 | 1,457 | 1,382 | 1,452 | +81 | +5.9% | 11,975,000 |
| 2011/12/06 | 1,397 | 1,406 | 1,371 | 1,371 | -26 | -1.9% | 4,749,700 |
| 2011/12/05 | 1,412 | 1,418 | 1,395 | 1,397 | +2 | +0.1% | 4,806,300 |
| 2011/12/02 | 1,410 | 1,411 | 1,388 | 1,395 | -14 | -1% | 4,599,100 |
| 2011/12/01 | 1,419 | 1,422 | 1,407 | 1,409 | +37 | +2.7% | 6,416,200 |
| 2011/11/30 | 1,366 | 1,372 | 1,342 | 1,372 | -20 | -1.4% | 6,913,700 |
| 2011/11/29 | 1,384 | 1,392 | 1,372 | 1,392 | +29 | +2.1% | 6,089,300 |
| 2011/11/28 | 1,366 | 1,390 | 1,356 | 1,363 | +31 | +2.3% | 6,366,600 |
| 2011/11/25 | 1,320 | 1,367 | 1,313 | 1,332 | +1 | +0.1% | 7,142,400 |
| 2011/11/24 | 1,270 | 1,338 | 1,265 | 1,331 | +26 | +2% | 9,566,400 |
| 2011/11/22 | 1,255 | 1,320 | 1,253 | 1,305 | +39 | +3.1% | 8,909,300 |
| 2011/11/21 | 1,290 | 1,296 | 1,265 | 1,266 | -37 | -2.8% | 4,908,100 |
| 2011/11/18 | 1,293 | 1,313 | 1,291 | 1,303 | -19 | -1.4% | 6,123,000 |
| 2011/11/17 | 1,292 | 1,334 | 1,290 | 1,322 | +14 | +1.1% | 8,309,000 |
| 2011/11/16 | 1,340 | 1,352 | 1,306 | 1,308 | -45 | -3.3% | 6,870,200 |
| 2011/11/15 | 1,343 | 1,368 | 1,334 | 1,353 | -20 | -1.5% | 4,177,400 |
| 2011/11/14 | 1,382 | 1,395 | 1,370 | 1,373 | +19 | +1.4% | 5,230,000 |
| 2011/11/11 | 1,326 | 1,378 | 1,324 | 1,354 | +32 | +2.4% | 8,127,000 |
| 2011/11/10 | 1,327 | 1,333 | 1,310 | 1,322 | -65 | -4.7% | 9,478,000 |
| 2011/11/09 | 1,362 | 1,391 | 1,353 | 1,387 | +41 | +3% | 7,685,900 |
| 2011/11/08 | 1,398 | 1,400 | 1,337 | 1,346 | -57 | -4.1% | 10,203,600 |
| 2011/11/07 | 1,394 | 1,411 | 1,386 | 1,403 | +3 | +0.2% | 10,288,500 |
3251～
3300
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
