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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,902 | 1,933 | 1,896 | 1,911 | +4 | +0.2% | 1,128,200 |
| 2017/07/28 | 1,902 | 1,909 | 1,891 | 1,907 | -1 | -0.1% | 812,500 |
| 2017/07/27 | 1,918 | 1,923 | 1,902 | 1,908 | -24 | -1.2% | 1,074,700 |
| 2017/07/26 | 1,937 | 1,960 | 1,926 | 1,932 | +24 | +1.3% | 1,587,100 |
| 2017/07/25 | 1,917 | 1,935 | 1,907 | 1,908 | -7 | -0.4% | 982,000 |
| 2017/07/24 | 1,901 | 1,919 | 1,879 | 1,915 | -8 | -0.4% | 1,462,800 |
| 2017/07/21 | 1,951 | 1,961 | 1,917 | 1,923 | -39 | -2% | 1,580,400 |
| 2017/07/20 | 1,947 | 1,980 | 1,943 | 1,962 | +13 | +0.7% | 1,116,300 |
| 2017/07/19 | 1,949 | 1,959 | 1,933 | 1,949 | -35 | -1.8% | 1,591,700 |
| 2017/07/18 | 1,970 | 1,984 | 1,946 | 1,984 | -11 | -0.6% | 1,028,500 |
| 2017/07/14 | 1,985 | 2,004 | 1,977 | 1,995 | +25 | +1.3% | 1,425,300 |
| 2017/07/13 | 2,012 | 2,013 | 1,939 | 1,970 | -50 | -2.5% | 2,031,800 |
| 2017/07/12 | 2,007 | 2,021 | 1,999 | 2,020 | +1 | ±0% | 1,064,800 |
| 2017/07/11 | 2,034 | 2,040 | 1,998 | 2,019 | -23 | -1.1% | 1,425,200 |
| 2017/07/10 | 2,036 | 2,044 | 2,008 | 2,042 | +5 | +0.2% | 1,478,300 |
| 2017/07/07 | 1,973 | 2,058 | 1,970 | 2,037 | +51 | +2.6% | 3,704,900 |
| 2017/07/06 | 1,980 | 2,004 | 1,974 | 1,986 | +18 | +0.9% | 2,495,400 |
| 2017/07/05 | 1,960 | 1,969 | 1,939 | 1,968 | +22 | +1.1% | 1,701,300 |
| 2017/07/04 | 1,950 | 1,963 | 1,925 | 1,946 | +36 | +1.9% | 2,706,300 |
| 2017/07/03 | 1,908 | 1,919 | 1,894 | 1,910 | -4 | -0.2% | 1,065,300 |
| 2017/06/30 | 1,911 | 1,922 | 1,896 | 1,914 | +10 | +0.5% | 1,819,100 |
| 2017/06/29 | 1,900 | 1,922 | 1,895 | 1,904 | +38 | +2% | 1,934,500 |
| 2017/06/28 | 1,855 | 1,889 | 1,854 | 1,866 | +32 | +1.7% | 1,704,500 |
| 2017/06/27 | 1,810 | 1,847 | 1,805 | 1,834 | +34 | +1.9% | 1,338,400 |
| 2017/06/26 | 1,832 | 1,834 | 1,795 | 1,800 | -23 | -1.3% | 1,006,400 |
| 2017/06/23 | 1,800 | 1,826 | 1,797 | 1,823 | +23 | +1.3% | 862,100 |
| 2017/06/22 | 1,824 | 1,824 | 1,794 | 1,800 | -25 | -1.4% | 1,116,100 |
| 2017/06/21 | 1,820 | 1,834 | 1,813 | 1,825 | -12 | -0.7% | 1,163,100 |
| 2017/06/20 | 1,874 | 1,875 | 1,836 | 1,837 | -7 | -0.4% | 1,468,100 |
| 2017/06/19 | 1,850 | 1,859 | 1,841 | 1,844 | -3 | -0.2% | 946,700 |
| 2017/06/16 | 1,842 | 1,862 | 1,828 | 1,847 | +39 | +2.2% | 1,801,900 |
| 2017/06/15 | 1,866 | 1,868 | 1,796 | 1,808 | -50 | -2.7% | 2,102,900 |
| 2017/06/14 | 1,851 | 1,874 | 1,844 | 1,858 | +7 | +0.4% | 2,278,600 |
| 2017/06/13 | 1,798 | 1,856 | 1,791 | 1,851 | +27 | +1.5% | 1,822,700 |
| 2017/06/12 | 1,809 | 1,848 | 1,794 | 1,824 | +37 | +2.1% | 2,222,900 |
| 2017/06/09 | 1,780 | 1,789 | 1,752 | 1,787 | +17 | +1% | 1,825,100 |
| 2017/06/08 | 1,739 | 1,788 | 1,722 | 1,770 | +43 | +2.5% | 3,120,200 |
| 2017/06/07 | 1,700 | 1,732 | 1,692 | 1,727 | +12 | +0.7% | 1,400,100 |
| 2017/06/06 | 1,719 | 1,738 | 1,711 | 1,715 | -10 | -0.6% | 1,026,000 |
| 2017/06/05 | 1,745 | 1,751 | 1,724 | 1,725 | -47 | -2.7% | 1,075,300 |
| 2017/06/02 | 1,750 | 1,779 | 1,745 | 1,772 | +45 | +2.6% | 1,716,000 |
| 2017/06/01 | 1,716 | 1,733 | 1,714 | 1,727 | +22 | +1.3% | 1,234,300 |
| 2017/05/31 | 1,695 | 1,706 | 1,689 | 1,705 | -4 | -0.2% | 1,097,500 |
| 2017/05/30 | 1,720 | 1,722 | 1,699 | 1,709 | -7 | -0.4% | 774,500 |
| 2017/05/29 | 1,715 | 1,721 | 1,703 | 1,716 | -1 | -0.1% | 501,600 |
| 2017/05/26 | 1,728 | 1,733 | 1,714 | 1,717 | -1 | -0.1% | 1,045,600 |
| 2017/05/25 | 1,711 | 1,723 | 1,701 | 1,718 | -7 | -0.4% | 704,200 |
| 2017/05/24 | 1,735 | 1,744 | 1,721 | 1,725 | +16 | +0.9% | 963,200 |
| 2017/05/23 | 1,714 | 1,720 | 1,702 | 1,709 | -7 | -0.4% | 1,075,100 |
| 2017/05/22 | 1,728 | 1,734 | 1,712 | 1,716 | +1 | +0.1% | 852,800 |
751～
800
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 | 17,660円 | -4.5% | +171.8% | 1.98% | 15.39倍 | 1.89倍 |
|
- |
| Ｔ＆ＤＨＤ | 355,600円 | -19.3% | +12.3% | 3.49% | 14.98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 | 410,800円 | -8.5% | +40.9% | 3.02% | 11.22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 | 82,300円 | +7.9% | -33.2% | 1.09% | 28.86倍 | 2.15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
