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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,814 | 1,818 | 1,785 | 1,807 | -14 | -0.8% | 1,253,300 |
| 2017/10/11 | 1,828 | 1,830 | 1,813 | 1,821 | -11 | -0.6% | 743,500 |
| 2017/10/10 | 1,835 | 1,839 | 1,814 | 1,832 | -6 | -0.3% | 1,208,300 |
| 2017/10/06 | 1,825 | 1,844 | 1,820 | 1,838 | +19 | +1% | 971,100 |
| 2017/10/05 | 1,831 | 1,834 | 1,807 | 1,819 | -14 | -0.8% | 753,100 |
| 2017/10/04 | 1,858 | 1,861 | 1,829 | 1,833 | -7 | -0.4% | 1,231,900 |
| 2017/10/03 | 1,852 | 1,860 | 1,840 | 1,840 | -17 | -0.9% | 1,004,000 |
| 2017/10/02 | 1,862 | 1,864 | 1,839 | 1,857 | +11 | +0.6% | 1,492,600 |
| 2017/09/29 | 1,830 | 1,849 | 1,827 | 1,846 | +10 | +0.5% | 1,300,600 |
| 2017/09/28 | 1,847 | 1,853 | 1,826 | 1,836 | +13 | +0.7% | 1,611,200 |
| 2017/09/27 | 1,791 | 1,830 | 1,784 | 1,823 | +42 | +2.4% | 1,266,800 |
| 2017/09/26 | 1,788 | 1,800 | 1,777 | 1,781 | -14 | -0.8% | 1,134,700 |
| 2017/09/25 | 1,806 | 1,808 | 1,786 | 1,795 | +4 | +0.2% | 1,367,400 |
| 2017/09/22 | 1,796 | 1,803 | 1,778 | 1,791 | -5 | -0.3% | 1,387,500 |
| 2017/09/21 | 1,826 | 1,836 | 1,792 | 1,796 | +8 | +0.4% | 1,710,800 |
| 2017/09/20 | 1,771 | 1,790 | 1,768 | 1,788 | +6 | +0.3% | 936,700 |
| 2017/09/19 | 1,784 | 1,794 | 1,771 | 1,782 | +27 | +1.5% | 1,988,500 |
| 2017/09/15 | 1,713 | 1,757 | 1,712 | 1,755 | +40 | +2.3% | 2,305,300 |
| 2017/09/14 | 1,733 | 1,736 | 1,714 | 1,715 | -24 | -1.4% | 1,413,600 |
| 2017/09/13 | 1,754 | 1,759 | 1,736 | 1,739 | -8 | -0.5% | 1,913,200 |
| 2017/09/12 | 1,733 | 1,759 | 1,723 | 1,747 | +48 | +2.8% | 2,457,900 |
| 2017/09/11 | 1,707 | 1,722 | 1,698 | 1,699 | +20 | +1.2% | 1,001,900 |
| 2017/09/08 | 1,691 | 1,702 | 1,675 | 1,679 | -29 | -1.7% | 1,633,600 |
| 2017/09/07 | 1,720 | 1,726 | 1,702 | 1,708 | +5 | +0.3% | 1,358,000 |
| 2017/09/06 | 1,689 | 1,711 | 1,684 | 1,703 | -11 | -0.6% | 1,322,400 |
| 2017/09/05 | 1,737 | 1,741 | 1,710 | 1,714 | -25 | -1.4% | 1,068,200 |
| 2017/09/04 | 1,740 | 1,755 | 1,731 | 1,739 | -7 | -0.4% | 933,800 |
| 2017/09/01 | 1,750 | 1,753 | 1,728 | 1,746 | +4 | +0.2% | 1,287,700 |
| 2017/08/31 | 1,738 | 1,753 | 1,733 | 1,742 | +15 | +0.9% | 1,618,200 |
| 2017/08/30 | 1,736 | 1,739 | 1,725 | 1,727 | -2 | -0.1% | 1,238,800 |
| 2017/08/29 | 1,739 | 1,739 | 1,718 | 1,729 | -37 | -2.1% | 1,926,600 |
| 2017/08/28 | 1,783 | 1,784 | 1,751 | 1,766 | -13 | -0.7% | 1,032,800 |
| 2017/08/25 | 1,779 | 1,787 | 1,774 | 1,779 | ±0 | ±0% | 1,065,900 |
| 2017/08/24 | 1,776 | 1,790 | 1,774 | 1,779 | -8 | -0.4% | 670,100 |
| 2017/08/23 | 1,818 | 1,825 | 1,782 | 1,787 | -11 | -0.6% | 941,100 |
| 2017/08/22 | 1,771 | 1,806 | 1,763 | 1,798 | +15 | +0.8% | 1,132,500 |
| 2017/08/21 | 1,822 | 1,822 | 1,782 | 1,783 | -29 | -1.6% | 935,400 |
| 2017/08/18 | 1,804 | 1,820 | 1,792 | 1,812 | -32 | -1.7% | 1,372,000 |
| 2017/08/17 | 1,849 | 1,855 | 1,827 | 1,844 | -27 | -1.4% | 915,900 |
| 2017/08/16 | 1,876 | 1,884 | 1,866 | 1,871 | -12 | -0.6% | 953,400 |
| 2017/08/15 | 1,888 | 1,903 | 1,874 | 1,883 | +19 | +1% | 1,143,500 |
| 2017/08/14 | 1,877 | 1,887 | 1,854 | 1,864 | -38 | -2% | 1,725,200 |
| 2017/08/10 | 1,962 | 1,962 | 1,897 | 1,902 | -56 | -2.9% | 2,131,100 |
| 2017/08/09 | 1,984 | 1,994 | 1,948 | 1,958 | -21 | -1.1% | 1,577,800 |
| 2017/08/08 | 1,966 | 1,980 | 1,959 | 1,979 | +11 | +0.6% | 1,136,500 |
| 2017/08/07 | 1,957 | 1,986 | 1,949 | 1,968 | +38 | +2% | 1,173,900 |
| 2017/08/04 | 1,928 | 1,943 | 1,921 | 1,930 | +2 | +0.1% | 782,300 |
| 2017/08/03 | 1,935 | 1,938 | 1,909 | 1,928 | -2 | -0.1% | 769,300 |
| 2017/08/02 | 1,923 | 1,937 | 1,906 | 1,930 | -15 | -0.8% | 1,244,400 |
| 2017/08/01 | 1,912 | 1,952 | 1,910 | 1,945 | +34 | +1.8% | 830,300 |
701～
750
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 | 17,690円 | -4.5% | +171.8% | 1.98% | 15.42倍 | 1.89倍 |
|
- |
| Ｔ＆ＤＨＤ | 355,200円 | -19.3% | +12.3% | 3.49% | 14.97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 | 411,000円 | -8.5% | +40.9% | 3.02% | 11.23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 | 202,500円 | +9.7% | +14.5% | 0.00% | 23.58倍 | 1.77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
