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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,688 | 1,717 | 1,687 | 1,715 | +34 | +2% | 1,932,000 |
| 2017/05/18 | 1,690 | 1,695 | 1,662 | 1,681 | -61 | -3.5% | 2,492,000 |
| 2017/05/17 | 1,775 | 1,782 | 1,724 | 1,742 | -62 | -3.4% | 1,994,200 |
| 2017/05/16 | 1,811 | 1,846 | 1,800 | 1,804 | +7 | +0.4% | 1,586,200 |
| 2017/05/15 | 1,817 | 1,831 | 1,781 | 1,797 | -25 | -1.4% | 2,474,200 |
| 2017/05/12 | 1,863 | 1,876 | 1,817 | 1,822 | -44 | -2.4% | 1,608,800 |
| 2017/05/11 | 1,876 | 1,883 | 1,860 | 1,866 | -6 | -0.3% | 1,140,900 |
| 2017/05/10 | 1,860 | 1,875 | 1,853 | 1,872 | +8 | +0.4% | 1,045,400 |
| 2017/05/09 | 1,856 | 1,874 | 1,851 | 1,864 | +16 | +0.9% | 1,346,000 |
| 2017/05/08 | 1,845 | 1,864 | 1,823 | 1,848 | +43 | +2.4% | 2,899,900 |
| 2017/05/02 | 1,800 | 1,818 | 1,793 | 1,805 | -23 | -1.3% | 2,918,200 |
| 2017/05/01 | 1,822 | 1,834 | 1,795 | 1,828 | -24 | -1.3% | 2,513,600 |
| 2017/04/28 | 1,880 | 1,887 | 1,843 | 1,852 | -26 | -1.4% | 1,490,400 |
| 2017/04/27 | 1,849 | 1,884 | 1,847 | 1,878 | +7 | +0.4% | 1,561,300 |
| 2017/04/26 | 1,845 | 1,890 | 1,826 | 1,871 | +45 | +2.5% | 2,112,400 |
| 2017/04/25 | 1,779 | 1,827 | 1,772 | 1,826 | +57 | +3.2% | 2,003,700 |
| 2017/04/24 | 1,791 | 1,805 | 1,763 | 1,769 | +27 | +1.5% | 1,919,200 |
| 2017/04/21 | 1,743 | 1,750 | 1,723 | 1,742 | +21 | +1.2% | 1,236,800 |
| 2017/04/20 | 1,711 | 1,739 | 1,701 | 1,721 | +8 | +0.5% | 1,508,100 |
| 2017/04/19 | 1,699 | 1,722 | 1,682 | 1,713 | -9 | -0.5% | 2,178,000 |
| 2017/04/18 | 1,739 | 1,765 | 1,720 | 1,722 | +3 | +0.2% | 1,241,800 |
| 2017/04/17 | 1,710 | 1,724 | 1,687 | 1,719 | -8 | -0.5% | 1,241,300 |
| 2017/04/14 | 1,715 | 1,735 | 1,695 | 1,727 | +7 | +0.4% | 1,220,500 |
| 2017/04/13 | 1,700 | 1,722 | 1,691 | 1,720 | -17 | -1% | 2,314,100 |
| 2017/04/12 | 1,723 | 1,739 | 1,721 | 1,737 | -6 | -0.3% | 1,315,100 |
| 2017/04/11 | 1,729 | 1,743 | 1,722 | 1,743 | -1 | -0.1% | 1,101,900 |
| 2017/04/10 | 1,737 | 1,752 | 1,728 | 1,744 | +21 | +1.2% | 1,252,300 |
| 2017/04/07 | 1,728 | 1,737 | 1,698 | 1,723 | +14 | +0.8% | 1,949,800 |
| 2017/04/06 | 1,702 | 1,735 | 1,693 | 1,709 | -29 | -1.7% | 2,045,500 |
| 2017/04/05 | 1,750 | 1,758 | 1,722 | 1,738 | -15 | -0.9% | 1,774,300 |
| 2017/04/04 | 1,762 | 1,768 | 1,728 | 1,753 | -35 | -2% | 2,765,400 |
| 2017/04/03 | 1,798 | 1,802 | 1,771 | 1,788 | -1 | -0.1% | 1,702,100 |
| 2017/03/31 | 1,829 | 1,842 | 1,789 | 1,789 | -20 | -1.1% | 1,147,500 |
| 2017/03/30 | 1,816 | 1,825 | 1,803 | 1,809 | -16 | -0.9% | 1,056,100 |
| 2017/03/29 | 1,858 | 1,861 | 1,817 | 1,825 | -54 | -2.9% | 1,453,900 |
| 2017/03/28 | 1,888 | 1,890 | 1,870 | 1,879 | +18 | +1% | 1,551,900 |
| 2017/03/27 | 1,842 | 1,864 | 1,839 | 1,861 | -23 | -1.2% | 1,659,900 |
| 2017/03/24 | 1,877 | 1,908 | 1,870 | 1,884 | +7 | +0.4% | 1,209,000 |
| 2017/03/23 | 1,850 | 1,879 | 1,850 | 1,877 | +10 | +0.5% | 1,506,000 |
| 2017/03/22 | 1,875 | 1,895 | 1,853 | 1,867 | -89 | -4.6% | 3,004,000 |
| 2017/03/21 | 1,967 | 1,967 | 1,931 | 1,956 | -55 | -2.7% | 2,127,000 |
| 2017/03/17 | 1,999 | 2,011 | 1,990 | 2,011 | -10 | -0.5% | 1,157,900 |
| 2017/03/16 | 2,010 | 2,026 | 2,001 | 2,021 | -38 | -1.8% | 1,832,800 |
| 2017/03/15 | 2,034 | 2,061 | 2,024 | 2,059 | +1 | ±0% | 1,338,500 |
| 2017/03/14 | 2,070 | 2,079 | 2,056 | 2,058 | -13 | -0.6% | 1,012,500 |
| 2017/03/13 | 2,085 | 2,091 | 2,063 | 2,071 | -44 | -2.1% | 1,335,800 |
| 2017/03/10 | 2,100 | 2,126 | 2,091 | 2,115 | +59 | +2.9% | 1,647,200 |
| 2017/03/09 | 2,067 | 2,072 | 2,045 | 2,056 | +8 | +0.4% | 653,800 |
| 2017/03/08 | 2,030 | 2,048 | 2,015 | 2,048 | +18 | +0.9% | 880,900 |
| 2017/03/07 | 2,023 | 2,045 | 2,017 | 2,030 | +1 | ±0% | 786,400 |
801～
850
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 | 17,040円 | -4.5% | +171.8% | 2.05% | 14.85倍 | 1.82倍 |
|
- |
| Ｔ＆ＤＨＤ | 358,300円 | -19.3% | +12.3% | 3.46% | 15.10倍 | 1.37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 | 413,000円 | -8.5% | +40.9% | 3.00% | 11.28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 | 204,200円 | +9.7% | +14.5% | 0.00% | 23.78倍 | 1.78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 | 82,800円 | +7.9% | -33.2% | 1.09% | 29.03倍 | 2.16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
