ソニーフィナンシャル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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 2,020 | 2,025 | 1,995 | 2,005 | -5 | -0.2% | 342,900 |
| 2017/12/22 | 2,016 | 2,033 | 2,003 | 2,010 | -10 | -0.5% | 724,700 |
| 2017/12/21 | 2,021 | 2,038 | 2,013 | 2,020 | -1 | ±0% | 977,200 |
| 2017/12/20 | 1,985 | 2,029 | 1,982 | 2,021 | +54 | +2.7% | 1,275,900 |
| 2017/12/19 | 1,968 | 1,977 | 1,959 | 1,967 | -12 | -0.6% | 903,500 |
| 2017/12/18 | 1,970 | 1,991 | 1,966 | 1,979 | +33 | +1.7% | 1,007,900 |
| 2017/12/15 | 1,966 | 1,974 | 1,933 | 1,946 | -18 | -0.9% | 1,813,500 |
| 2017/12/14 | 1,980 | 1,997 | 1,959 | 1,964 | -36 | -1.8% | 1,265,700 |
| 2017/12/13 | 1,990 | 2,017 | 1,980 | 2,000 | +27 | +1.4% | 2,054,900 |
| 2017/12/12 | 1,954 | 1,977 | 1,948 | 1,973 | +19 | +1% | 983,000 |
| 2017/12/11 | 1,925 | 1,954 | 1,924 | 1,954 | +44 | +2.3% | 1,234,100 |
| 2017/12/08 | 1,889 | 1,918 | 1,889 | 1,910 | +4 | +0.2% | 1,505,400 |
| 2017/12/07 | 1,895 | 1,915 | 1,891 | 1,906 | +24 | +1.3% | 917,700 |
| 2017/12/06 | 1,900 | 1,912 | 1,871 | 1,882 | -28 | -1.5% | 1,507,800 |
| 2017/12/05 | 1,867 | 1,919 | 1,867 | 1,910 | +31 | +1.6% | 1,263,400 |
| 2017/12/04 | 1,884 | 1,888 | 1,870 | 1,879 | -14 | -0.7% | 902,700 |
| 2017/12/01 | 1,898 | 1,900 | 1,874 | 1,893 | -5 | -0.3% | 1,785,700 |
| 2017/11/30 | 1,828 | 1,913 | 1,828 | 1,898 | +95 | +5.3% | 3,048,800 |
| 2017/11/29 | 1,782 | 1,815 | 1,778 | 1,803 | +35 | +2% | 1,658,900 |
| 2017/11/28 | 1,757 | 1,769 | 1,755 | 1,768 | -5 | -0.3% | 1,270,400 |
| 2017/11/27 | 1,773 | 1,783 | 1,768 | 1,773 | +8 | +0.5% | 988,300 |
| 2017/11/24 | 1,751 | 1,766 | 1,741 | 1,765 | +7 | +0.4% | 817,000 |
| 2017/11/22 | 1,780 | 1,782 | 1,753 | 1,758 | -11 | -0.6% | 1,523,000 |
| 2017/11/21 | 1,793 | 1,796 | 1,769 | 1,769 | -16 | -0.9% | 1,240,800 |
| 2017/11/20 | 1,771 | 1,789 | 1,766 | 1,785 | +2 | +0.1% | 1,283,000 |
| 2017/11/17 | 1,794 | 1,806 | 1,774 | 1,783 | -3 | -0.2% | 1,418,700 |
| 2017/11/16 | 1,765 | 1,797 | 1,755 | 1,786 | +26 | +1.5% | 1,246,200 |
| 2017/11/15 | 1,765 | 1,777 | 1,746 | 1,760 | -18 | -1% | 1,875,100 |
| 2017/11/14 | 1,790 | 1,798 | 1,742 | 1,778 | -35 | -1.9% | 2,619,200 |
| 2017/11/13 | 1,815 | 1,852 | 1,805 | 1,813 | -9 | -0.5% | 1,832,700 |
| 2017/11/10 | 1,835 | 1,847 | 1,811 | 1,822 | -43 | -2.3% | 1,762,700 |
| 2017/11/09 | 1,840 | 1,905 | 1,840 | 1,865 | +41 | +2.2% | 3,466,900 |
| 2017/11/08 | 1,831 | 1,833 | 1,808 | 1,824 | -16 | -0.9% | 1,307,300 |
| 2017/11/07 | 1,829 | 1,850 | 1,812 | 1,840 | +2 | +0.1% | 1,441,700 |
| 2017/11/06 | 1,867 | 1,873 | 1,837 | 1,838 | -43 | -2.3% | 1,677,400 |
| 2017/11/02 | 1,869 | 1,882 | 1,860 | 1,881 | +3 | +0.2% | 1,271,300 |
| 2017/11/01 | 1,889 | 1,890 | 1,852 | 1,878 | +10 | +0.5% | 2,388,200 |
| 2017/10/31 | 1,864 | 1,881 | 1,860 | 1,868 | -36 | -1.9% | 1,346,000 |
| 2017/10/30 | 1,919 | 1,924 | 1,898 | 1,904 | -28 | -1.4% | 3,182,400 |
| 2017/10/27 | 1,935 | 1,947 | 1,926 | 1,932 | +6 | +0.3% | 1,130,400 |
| 2017/10/26 | 1,923 | 1,932 | 1,912 | 1,926 | +9 | +0.5% | 1,223,500 |
| 2017/10/25 | 1,925 | 1,950 | 1,906 | 1,917 | +14 | +0.7% | 1,579,800 |
| 2017/10/24 | 1,900 | 1,905 | 1,886 | 1,903 | +2 | +0.1% | 1,085,200 |
| 2017/10/23 | 1,901 | 1,910 | 1,884 | 1,901 | +33 | +1.8% | 1,263,500 |
| 2017/10/20 | 1,840 | 1,874 | 1,831 | 1,868 | +12 | +0.6% | 1,061,500 |
| 2017/10/19 | 1,850 | 1,870 | 1,848 | 1,856 | +13 | +0.7% | 1,040,400 |
| 2017/10/18 | 1,851 | 1,854 | 1,837 | 1,843 | -11 | -0.6% | 614,700 |
| 2017/10/17 | 1,845 | 1,858 | 1,832 | 1,854 | +21 | +1.1% | 945,500 |
| 2017/10/16 | 1,824 | 1,862 | 1,823 | 1,833 | +25 | +1.4% | 1,326,400 |
| 2017/10/13 | 1,796 | 1,812 | 1,782 | 1,808 | +1 | +0.1% | 1,180,300 |
651～
700
件表示中 / 2549件
類似銘柄と比較する
現在ご覧いただいている「ソニーＦＧ」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ＦＧ | 17,670円 | -4.5% | +171.8% | 1.98% | 15.40倍 | 1.89倍 |
|
- |
| Ｔ＆ＤＨＤ | 355,100円 | -19.3% | +12.3% | 3.49% | 14.96倍 | 1.36倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
| かんぽ | 410,200円 | -8.5% | +40.9% | 3.02% | 11.21倍 | 0.47倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ライフネット | 202,200円 | +9.7% | +14.5% | 0.00% | 23.55倍 | 1.76倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| アニコムＨＤ | 81,800円 | +7.9% | -33.2% | 1.10% | 28.68倍 | 2.14倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
市場注目の銘柄
チャート関連のコラム
