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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 12,535 | 12,650 | 12,445 | 12,495 | -85 | -0.7% | 2,641,000 |
| 2024/05/28 | 12,570 | 12,640 | 12,510 | 12,580 | +25 | +0.2% | 1,727,600 |
| 2024/05/27 | 12,580 | 12,600 | 12,435 | 12,555 | -95 | -0.8% | 2,306,500 |
| 2024/05/24 | 12,775 | 12,795 | 12,600 | 12,650 | -235 | -1.8% | 2,954,200 |
| 2024/05/23 | 12,820 | 13,000 | 12,820 | 12,885 | +75 | +0.6% | 2,241,700 |
| 2024/05/22 | 12,840 | 12,865 | 12,675 | 12,810 | -70 | -0.5% | 3,533,500 |
| 2024/05/21 | 13,060 | 13,075 | 12,860 | 12,880 | -185 | -1.4% | 2,272,100 |
| 2024/05/20 | 13,080 | 13,180 | 13,030 | 13,065 | -35 | -0.3% | 2,602,900 |
| 2024/05/17 | 13,005 | 13,140 | 12,940 | 13,100 | +85 | +0.7% | 3,018,700 |
| 2024/05/16 | 13,200 | 13,355 | 12,945 | 13,015 | +65 | +0.5% | 4,954,900 |
| 2024/05/15 | 13,035 | 13,415 | 12,950 | 12,950 | +985 | +8.2% | 11,723,300 |
| 2024/05/14 | 11,910 | 12,060 | 11,880 | 11,965 | +45 | +0.4% | 4,277,700 |
| 2024/05/13 | 11,770 | 11,985 | 11,745 | 11,920 | +210 | +1.8% | 4,065,500 |
| 2024/05/10 | 11,535 | 11,795 | 11,535 | 11,710 | -160 | -1.3% | 7,340,500 |
| 2024/05/09 | 12,105 | 12,175 | 11,870 | 11,870 | -180 | -1.5% | 6,540,800 |
| 2024/05/08 | 12,380 | 12,495 | 12,050 | 12,050 | -630 | -5% | 6,968,100 |
| 2024/05/07 | 12,760 | 12,830 | 12,510 | 12,680 | -380 | -2.9% | 5,793,700 |
| 2024/05/02 | 13,060 | 13,080 | 12,965 | 13,060 | -40 | -0.3% | 1,847,600 |
| 2024/05/01 | 12,940 | 13,115 | 12,930 | 13,100 | +15 | +0.1% | 1,961,000 |
| 2024/04/30 | 13,030 | 13,125 | 12,910 | 13,085 | +315 | +2.5% | 3,384,000 |
| 2024/04/26 | 12,790 | 12,845 | 12,650 | 12,770 | +10 | +0.1% | 3,292,400 |
| 2024/04/25 | 12,850 | 12,890 | 12,715 | 12,760 | -80 | -0.6% | 2,048,400 |
| 2024/04/24 | 12,580 | 12,925 | 12,570 | 12,840 | +345 | +2.8% | 3,809,800 |
| 2024/04/23 | 12,555 | 12,610 | 12,410 | 12,495 | -35 | -0.3% | 2,901,400 |
| 2024/04/22 | 12,600 | 12,695 | 12,520 | 12,530 | ±0 | ±0% | 2,615,000 |
| 2024/04/19 | 12,780 | 12,785 | 12,315 | 12,530 | -230 | -1.8% | 4,561,600 |
| 2024/04/18 | 12,710 | 12,835 | 12,705 | 12,760 | +95 | +0.8% | 2,442,200 |
| 2024/04/17 | 12,800 | 12,820 | 12,565 | 12,665 | -270 | -2.1% | 3,128,900 |
| 2024/04/16 | 12,755 | 12,940 | 12,665 | 12,935 | +75 | +0.6% | 3,210,000 |
| 2024/04/15 | 13,000 | 13,025 | 12,720 | 12,860 | -180 | -1.4% | 2,998,300 |
| 2024/04/12 | 13,040 | 13,130 | 12,925 | 13,040 | +185 | +1.4% | 3,230,800 |
| 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 |
301～
350
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
