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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/04 | 1,450 | 1,450 | 1,386 | 1,400 | -120 | -7.9% | 20,320,600 |
| 2011/11/02 | 1,544 | 1,545 | 1,514 | 1,520 | -56 | -3.6% | 7,678,200 |
| 2011/11/01 | 1,645 | 1,655 | 1,576 | 1,576 | -106 | -6.3% | 7,976,200 |
| 2011/10/31 | 1,690 | 1,737 | 1,665 | 1,682 | -27 | -1.6% | 8,578,400 |
| 2011/10/28 | 1,709 | 1,709 | 1,655 | 1,709 | +59 | +3.6% | 12,090,100 |
| 2011/10/27 | 1,554 | 1,660 | 1,554 | 1,650 | +85 | +5.4% | 7,518,100 |
| 2011/10/26 | 1,540 | 1,576 | 1,523 | 1,565 | +14 | +0.9% | 4,409,500 |
| 2011/10/25 | 1,572 | 1,583 | 1,545 | 1,551 | +15 | +1% | 5,389,200 |
| 2011/10/24 | 1,559 | 1,573 | 1,522 | 1,536 | -20 | -1.3% | 6,762,200 |
| 2011/10/21 | 1,540 | 1,593 | 1,533 | 1,556 | +12 | +0.8% | 6,071,800 |
| 2011/10/20 | 1,552 | 1,560 | 1,526 | 1,544 | -25 | -1.6% | 4,605,300 |
| 2011/10/19 | 1,589 | 1,608 | 1,560 | 1,569 | -19 | -1.2% | 4,854,600 |
| 2011/10/18 | 1,551 | 1,590 | 1,544 | 1,588 | -19 | -1.2% | 5,155,400 |
| 2011/10/17 | 1,590 | 1,609 | 1,583 | 1,607 | +76 | +5% | 5,717,000 |
| 2011/10/14 | 1,562 | 1,577 | 1,531 | 1,531 | -31 | -2% | 7,194,600 |
| 2011/10/13 | 1,535 | 1,580 | 1,531 | 1,562 | +45 | +3% | 8,489,000 |
| 2011/10/12 | 1,493 | 1,528 | 1,482 | 1,517 | +21 | +1.4% | 10,151,200 |
| 2011/10/11 | 1,490 | 1,498 | 1,473 | 1,496 | +81 | +5.7% | 10,471,200 |
| 2011/10/07 | 1,450 | 1,456 | 1,412 | 1,415 | -55 | -3.7% | 9,836,700 |
| 2011/10/06 | 1,440 | 1,472 | 1,433 | 1,470 | +66 | +4.7% | 7,264,400 |
| 2011/10/05 | 1,436 | 1,444 | 1,396 | 1,404 | -25 | -1.7% | 6,525,100 |
| 2011/10/04 | 1,399 | 1,435 | 1,370 | 1,429 | -10 | -0.7% | 10,481,600 |
| 2011/10/03 | 1,451 | 1,457 | 1,413 | 1,439 | -68 | -4.5% | 7,922,300 |
| 2011/09/30 | 1,513 | 1,537 | 1,493 | 1,507 | -8 | -0.5% | 6,119,700 |
| 2011/09/29 | 1,496 | 1,515 | 1,472 | 1,515 | +12 | +0.8% | 6,232,300 |
| 2011/09/28 | 1,485 | 1,514 | 1,483 | 1,503 | +28 | +1.9% | 5,802,100 |
3351～
3400
件表示中 / 3766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 | 411,500円 | -9.7% | -8.4% | 0.61% | 25.43倍 | 3.01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 | 413,700円 | +3.2% | +8.0% | 1.11% | 26.55倍 | 3.22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 | 5,674,000円 | +13.3% | +14.1% | 0.62% | 29.92倍 | 4.43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 | 2,055,000円 | -3.4% | -18.2% | 2.36% | 21.20倍 | 5.12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 | 1,099,500円 | +7.1% | +32.1% | 0.35% | 36.33倍 | 15.88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
