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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 2,009 | 2,039 | 2,005 | 2,029 | -15 | -0.7% | 1,182,300 |
| 2017/03/03 | 2,070 | 2,077 | 2,031 | 2,044 | -1 | ±0% | 1,407,400 |
| 2017/03/02 | 2,076 | 2,094 | 2,040 | 2,045 | +36 | +1.8% | 1,195,700 |
| 2017/03/01 | 1,979 | 2,012 | 1,969 | 2,009 | +35 | +1.8% | 1,078,100 |
| 2017/02/28 | 1,991 | 2,002 | 1,974 | 1,974 | -1 | -0.1% | 1,458,600 |
| 2017/02/27 | 1,996 | 2,002 | 1,939 | 1,975 | -58 | -2.9% | 1,518,700 |
| 2017/02/24 | 2,025 | 2,048 | 2,016 | 2,033 | -15 | -0.7% | 934,000 |
| 2017/02/23 | 2,055 | 2,055 | 2,006 | 2,048 | -7 | -0.3% | 856,900 |
| 2017/02/22 | 2,063 | 2,074 | 2,039 | 2,055 | +15 | +0.7% | 948,200 |
| 2017/02/21 | 2,020 | 2,053 | 2,017 | 2,040 | +23 | +1.1% | 735,400 |
| 2017/02/20 | 1,991 | 2,019 | 1,978 | 2,017 | +11 | +0.5% | 937,700 |
| 2017/02/17 | 2,045 | 2,045 | 2,005 | 2,006 | -59 | -2.9% | 1,531,400 |
| 2017/02/16 | 2,047 | 2,068 | 2,037 | 2,065 | +23 | +1.1% | 1,179,000 |
| 2017/02/15 | 2,022 | 2,083 | 2,022 | 2,042 | +60 | +3% | 1,743,500 |
| 2017/02/14 | 2,036 | 2,038 | 1,970 | 1,982 | -39 | -1.9% | 1,013,900 |
| 2017/02/13 | 2,049 | 2,065 | 2,017 | 2,021 | +4 | +0.2% | 1,273,600 |
| 2017/02/10 | 1,995 | 2,023 | 1,979 | 2,017 | +62 | +3.2% | 1,484,300 |
| 2017/02/09 | 1,949 | 1,972 | 1,935 | 1,955 | -6 | -0.3% | 1,023,400 |
| 2017/02/08 | 1,958 | 1,973 | 1,941 | 1,961 | +17 | +0.9% | 1,148,700 |
| 2017/02/07 | 1,969 | 1,977 | 1,940 | 1,944 | -52 | -2.6% | 1,900,300 |
| 2017/02/06 | 1,982 | 2,019 | 1,952 | 1,996 | +74 | +3.9% | 2,720,400 |
| 2017/02/03 | 1,883 | 1,961 | 1,882 | 1,922 | +44 | +2.3% | 4,040,700 |
| 2017/02/02 | 1,880 | 1,887 | 1,867 | 1,878 | +13 | +0.7% | 2,287,700 |
| 2017/02/01 | 1,875 | 1,878 | 1,855 | 1,865 | -38 | -2% | 2,451,800 |
| 2017/01/31 | 1,908 | 1,921 | 1,895 | 1,903 | -27 | -1.4% | 1,128,400 |
| 2017/01/30 | 1,932 | 1,940 | 1,908 | 1,930 | -25 | -1.3% | 894,900 |
| 2017/01/27 | 1,966 | 1,994 | 1,942 | 1,955 | +8 | +0.4% | 1,576,400 |
| 2017/01/26 | 1,910 | 1,961 | 1,910 | 1,947 | +60 | +3.2% | 2,256,900 |
| 2017/01/25 | 1,883 | 1,895 | 1,877 | 1,887 | +36 | +1.9% | 1,034,100 |
| 2017/01/24 | 1,870 | 1,875 | 1,845 | 1,851 | -46 | -2.4% | 1,734,200 |
| 2017/01/23 | 1,874 | 1,912 | 1,867 | 1,897 | -17 | -0.9% | 1,619,100 |
| 2017/01/20 | 1,880 | 1,931 | 1,867 | 1,914 | +57 | +3.1% | 1,562,700 |
| 2017/01/19 | 1,861 | 1,870 | 1,845 | 1,857 | +36 | +2% | 1,170,600 |
| 2017/01/18 | 1,788 | 1,824 | 1,777 | 1,821 | +17 | +0.9% | 1,172,400 |
| 2017/01/17 | 1,806 | 1,820 | 1,786 | 1,804 | ±0 | ±0% | 944,900 |
| 2017/01/16 | 1,820 | 1,831 | 1,801 | 1,804 | -22 | -1.2% | 788,700 |
| 2017/01/13 | 1,816 | 1,836 | 1,811 | 1,826 | ±0 | ±0% | 1,150,300 |
| 2017/01/12 | 1,841 | 1,844 | 1,816 | 1,826 | -24 | -1.3% | 817,100 |
| 2017/01/11 | 1,851 | 1,853 | 1,835 | 1,850 | +16 | +0.9% | 749,600 |
| 2017/01/10 | 1,845 | 1,860 | 1,833 | 1,834 | -32 | -1.7% | 1,149,300 |
| 2017/01/06 | 1,841 | 1,866 | 1,841 | 1,866 | -46 | -2.4% | 2,023,900 |
| 2017/01/05 | 1,908 | 1,927 | 1,906 | 1,912 | +12 | +0.6% | 1,303,000 |
| 2017/01/04 | 1,868 | 1,909 | 1,861 | 1,900 | +76 | +4.2% | 1,562,700 |
| 2016/12/30 | 1,799 | 1,832 | 1,783 | 1,824 | +5 | +0.3% | 1,059,400 |
| 2016/12/29 | 1,841 | 1,842 | 1,806 | 1,819 | -23 | -1.2% | 973,300 |
| 2016/12/28 | 1,852 | 1,854 | 1,828 | 1,842 | -12 | -0.6% | 888,000 |
| 2016/12/27 | 1,845 | 1,865 | 1,831 | 1,854 | -3 | -0.2% | 1,019,200 |
| 2016/12/26 | 1,868 | 1,874 | 1,854 | 1,857 | +2 | +0.1% | 1,168,400 |
| 2016/12/22 | 1,869 | 1,871 | 1,832 | 1,855 | -10 | -0.5% | 1,676,700 |
| 2016/12/21 | 1,888 | 1,900 | 1,855 | 1,865 | -5 | -0.3% | 1,713,700 |
851～
900
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
