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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 12,800 | 12,880 | 12,795 | 12,855 | -105 | -0.8% | 2,067,600 |
| 2024/04/10 | 12,845 | 12,985 | 12,800 | 12,960 | +80 | +0.6% | 2,180,300 |
| 2024/04/09 | 12,800 | 12,880 | 12,745 | 12,880 | +80 | +0.6% | 2,161,100 |
| 2024/04/08 | 12,800 | 12,955 | 12,755 | 12,800 | +20 | +0.2% | 2,609,000 |
| 2024/04/05 | 12,950 | 12,950 | 12,720 | 12,780 | -245 | -1.9% | 3,084,900 |
| 2024/04/04 | 13,100 | 13,175 | 12,980 | 13,025 | +20 | +0.2% | 3,284,900 |
| 2024/04/03 | 13,120 | 13,120 | 12,930 | 13,005 | -25 | -0.2% | 3,595,100 |
| 2024/04/02 | 13,070 | 13,135 | 12,945 | 13,030 | -35 | -0.3% | 3,323,800 |
| 2024/04/01 | 13,060 | 13,160 | 12,990 | 13,065 | +80 | +0.6% | 2,721,800 |
| 2024/03/29 | 12,995 | 13,070 | 12,950 | 12,985 | +55 | +0.4% | 2,819,900 |
| 2024/03/28 | 13,030 | 13,090 | 12,910 | 12,930 | -275 | -2.1% | 4,597,700 |
| 2024/03/27 | 13,100 | 13,245 | 13,025 | 13,205 | +95 | +0.7% | 3,748,500 |
| 2024/03/26 | 13,070 | 13,185 | 13,040 | 13,110 | +60 | +0.5% | 2,727,300 |
| 2024/03/25 | 13,350 | 13,350 | 13,040 | 13,050 | -400 | -3% | 3,664,500 |
| 2024/03/22 | 13,450 | 13,540 | 13,350 | 13,450 | +25 | +0.2% | 3,319,800 |
| 2024/03/21 | 13,590 | 13,675 | 13,380 | 13,425 | -35 | -0.3% | 4,474,100 |
| 2024/03/19 | 13,330 | 13,460 | 13,235 | 13,460 | +130 | +1% | 3,486,900 |
| 2024/03/18 | 13,105 | 13,395 | 13,095 | 13,330 | +265 | +2% | 3,695,100 |
| 2024/03/15 | 13,025 | 13,110 | 12,985 | 13,065 | +10 | +0.1% | 3,216,600 |
| 2024/03/14 | 12,885 | 13,095 | 12,880 | 13,055 | +55 | +0.4% | 2,919,100 |
| 2024/03/13 | 13,000 | 13,095 | 12,920 | 13,000 | +70 | +0.5% | 3,188,400 |
| 2024/03/12 | 12,625 | 12,945 | 12,570 | 12,930 | +185 | +1.5% | 3,752,100 |
| 2024/03/11 | 12,800 | 12,915 | 12,605 | 12,745 | -225 | -1.7% | 4,008,000 |
| 2024/03/08 | 12,800 | 13,035 | 12,800 | 12,970 | +35 | +0.3% | 4,561,400 |
| 2024/03/07 | 12,905 | 13,005 | 12,895 | 12,935 | -20 | -0.2% | 3,328,900 |
| 2024/03/06 | 12,880 | 13,035 | 12,835 | 12,955 | +5 | ±0% | 4,294,600 |
| 2024/03/05 | 12,930 | 13,065 | 12,920 | 12,950 | -75 | -0.6% | 3,490,800 |
| 2024/03/04 | 13,240 | 13,250 | 13,005 | 13,025 | -190 | -1.4% | 4,198,300 |
| 2024/03/01 | 13,025 | 13,240 | 12,980 | 13,215 | +270 | +2.1% | 4,873,600 |
| 2024/02/29 | 12,690 | 12,975 | 12,590 | 12,945 | +25 | +0.2% | 7,417,200 |
| 2024/02/28 | 12,850 | 12,920 | 12,745 | 12,920 | -10 | -0.1% | 4,714,300 |
| 2024/02/27 | 13,015 | 13,080 | 12,930 | 12,930 | -105 | -0.8% | 5,104,000 |
| 2024/02/26 | 13,095 | 13,140 | 12,955 | 13,035 | -275 | -2.1% | 7,729,700 |
| 2024/02/22 | 13,230 | 13,340 | 13,230 | 13,310 | +125 | +0.9% | 5,333,700 |
| 2024/02/21 | 13,000 | 13,220 | 13,000 | 13,185 | -130 | -1% | 5,930,700 |
| 2024/02/20 | 13,475 | 13,535 | 13,290 | 13,315 | -160 | -1.2% | 4,551,300 |
| 2024/02/19 | 13,475 | 13,560 | 13,340 | 13,475 | ±0 | ±0% | 4,150,500 |
| 2024/02/16 | 13,665 | 13,815 | 13,340 | 13,475 | -235 | -1.7% | 10,672,000 |
| 2024/02/15 | 13,650 | 13,920 | 13,360 | 13,710 | -950 | -6.5% | 13,966,100 |
| 2024/02/14 | 14,645 | 14,665 | 14,440 | 14,660 | -75 | -0.5% | 4,280,800 |
| 2024/02/13 | 14,480 | 14,780 | 14,465 | 14,735 | +500 | +3.5% | 5,010,700 |
| 2024/02/09 | 14,380 | 14,380 | 14,210 | 14,235 | -90 | -0.6% | 2,873,400 |
| 2024/02/08 | 14,340 | 14,345 | 14,215 | 14,325 | +25 | +0.2% | 3,229,500 |
| 2024/02/07 | 14,380 | 14,380 | 14,175 | 14,300 | +45 | +0.3% | 2,905,300 |
| 2024/02/06 | 14,400 | 14,420 | 14,170 | 14,255 | -220 | -1.5% | 3,402,500 |
| 2024/02/05 | 14,550 | 14,620 | 14,445 | 14,475 | ±0 | ±0% | 2,319,100 |
| 2024/02/02 | 14,440 | 14,560 | 14,350 | 14,475 | +85 | +0.6% | 2,845,600 |
| 2024/02/01 | 14,500 | 14,560 | 14,355 | 14,390 | -305 | -2.1% | 3,380,900 |
| 2024/01/31 | 14,490 | 14,700 | 14,435 | 14,695 | +215 | +1.5% | 3,952,500 |
| 2024/01/30 | 14,435 | 14,525 | 14,415 | 14,480 | +125 | +0.9% | 3,242,300 |
301～
350
件表示中 / 3734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 | 367,800円 | -9.7% | -13.1% | 0.68% | 23.77倍 | 2.71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 | 403,600円 | +3.2% | +8.0% | 1.14% | 26.01倍 | 3.16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 | 5,708,000円 | +13.3% | +14.1% | 0.61% | 30.09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 | 2,716,000円 | +6.9% | +4.0% | 2.28% | 21.98倍 | 6.76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 | 1,066,000円 | -3.2% | +6.8% | 0.37% | 43.58倍 | 15.40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
