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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,882 | 1,884 | 1,847 | 1,870 | -10 | -0.5% | 1,588,600 |
| 2016/12/19 | 1,882 | 1,889 | 1,859 | 1,880 | -18 | -0.9% | 1,924,700 |
| 2016/12/16 | 1,882 | 1,930 | 1,882 | 1,898 | ±0 | ±0% | 2,811,200 |
| 2016/12/15 | 1,890 | 1,939 | 1,876 | 1,898 | +32 | +1.7% | 2,513,100 |
| 2016/12/14 | 1,861 | 1,869 | 1,833 | 1,866 | -3 | -0.2% | 1,541,000 |
| 2016/12/13 | 1,862 | 1,876 | 1,826 | 1,869 | +18 | +1% | 2,257,200 |
| 2016/12/12 | 1,880 | 1,898 | 1,822 | 1,851 | +28 | +1.5% | 2,705,000 |
| 2016/12/09 | 1,782 | 1,826 | 1,777 | 1,823 | +23 | +1.3% | 1,632,700 |
| 2016/12/08 | 1,783 | 1,800 | 1,769 | 1,800 | +50 | +2.9% | 1,774,200 |
| 2016/12/07 | 1,750 | 1,762 | 1,732 | 1,750 | +37 | +2.2% | 1,464,200 |
| 2016/12/06 | 1,726 | 1,730 | 1,694 | 1,713 | +12 | +0.7% | 1,462,900 |
| 2016/12/05 | 1,726 | 1,735 | 1,693 | 1,701 | -35 | -2% | 1,364,200 |
| 2016/12/02 | 1,701 | 1,747 | 1,692 | 1,736 | +29 | +1.7% | 1,888,300 |
| 2016/12/01 | 1,699 | 1,722 | 1,688 | 1,707 | +57 | +3.5% | 1,676,500 |
| 2016/11/30 | 1,659 | 1,661 | 1,640 | 1,650 | -8 | -0.5% | 1,933,300 |
| 2016/11/29 | 1,672 | 1,676 | 1,647 | 1,658 | -13 | -0.8% | 1,655,000 |
| 2016/11/28 | 1,643 | 1,676 | 1,628 | 1,671 | +18 | +1.1% | 1,923,700 |
| 2016/11/25 | 1,671 | 1,698 | 1,642 | 1,653 | ±0 | ±0% | 2,731,600 |
| 2016/11/24 | 1,672 | 1,694 | 1,650 | 1,653 | +13 | +0.8% | 2,283,600 |
| 2016/11/22 | 1,613 | 1,641 | 1,605 | 1,640 | +14 | +0.9% | 1,404,900 |
| 2016/11/21 | 1,616 | 1,640 | 1,603 | 1,626 | +33 | +2.1% | 1,671,200 |
| 2016/11/18 | 1,607 | 1,620 | 1,569 | 1,593 | +24 | +1.5% | 2,888,100 |
| 2016/11/17 | 1,596 | 1,600 | 1,528 | 1,569 | -67 | -4.1% | 4,823,900 |
| 2016/11/16 | 1,600 | 1,637 | 1,589 | 1,636 | +48 | +3% | 2,543,100 |
| 2016/11/15 | 1,563 | 1,593 | 1,526 | 1,588 | ±0 | ±0% | 2,966,100 |
| 2016/11/14 | 1,555 | 1,593 | 1,547 | 1,588 | +53 | +3.5% | 2,455,900 |
| 2016/11/11 | 1,539 | 1,577 | 1,529 | 1,535 | +78 | +5.4% | 4,207,500 |
| 2016/11/10 | 1,452 | 1,474 | 1,441 | 1,457 | +137 | +10.4% | 3,182,800 |
| 2016/11/09 | 1,435 | 1,457 | 1,297 | 1,320 | -97 | -6.8% | 2,749,900 |
| 2016/11/08 | 1,424 | 1,436 | 1,415 | 1,417 | +6 | +0.4% | 803,300 |
| 2016/11/07 | 1,429 | 1,439 | 1,407 | 1,411 | +8 | +0.6% | 1,513,300 |
| 2016/11/04 | 1,409 | 1,424 | 1,395 | 1,403 | -30 | -2.1% | 2,338,600 |
| 2016/11/02 | 1,465 | 1,468 | 1,429 | 1,433 | -58 | -3.9% | 1,809,700 |
| 2016/11/01 | 1,490 | 1,508 | 1,470 | 1,491 | +15 | +1% | 2,272,300 |
| 2016/10/31 | 1,448 | 1,478 | 1,439 | 1,476 | +23 | +1.6% | 2,126,100 |
| 2016/10/28 | 1,434 | 1,460 | 1,431 | 1,453 | +38 | +2.7% | 2,127,600 |
| 2016/10/27 | 1,411 | 1,423 | 1,400 | 1,415 | +11 | +0.8% | 1,158,900 |
| 2016/10/26 | 1,399 | 1,406 | 1,390 | 1,404 | +7 | +0.5% | 1,245,900 |
| 2016/10/25 | 1,405 | 1,417 | 1,394 | 1,397 | +4 | +0.3% | 1,083,800 |
| 2016/10/24 | 1,410 | 1,416 | 1,390 | 1,393 | -14 | -1% | 915,100 |
| 2016/10/21 | 1,407 | 1,424 | 1,400 | 1,407 | +8 | +0.6% | 1,459,700 |
| 2016/10/20 | 1,381 | 1,404 | 1,374 | 1,399 | +19 | +1.4% | 1,147,600 |
| 2016/10/19 | 1,395 | 1,399 | 1,379 | 1,380 | -11 | -0.8% | 1,036,800 |
| 2016/10/18 | 1,395 | 1,400 | 1,375 | 1,391 | -10 | -0.7% | 961,900 |
| 2016/10/17 | 1,413 | 1,424 | 1,390 | 1,401 | -4 | -0.3% | 1,123,000 |
| 2016/10/14 | 1,387 | 1,411 | 1,384 | 1,405 | +23 | +1.7% | 1,185,700 |
| 2016/10/13 | 1,388 | 1,417 | 1,377 | 1,382 | +4 | +0.3% | 1,225,400 |
| 2016/10/12 | 1,377 | 1,401 | 1,373 | 1,378 | -27 | -1.9% | 1,508,500 |
| 2016/10/11 | 1,407 | 1,424 | 1,399 | 1,405 | -10 | -0.7% | 956,100 |
| 2016/10/07 | 1,408 | 1,431 | 1,404 | 1,415 | +1 | +0.1% | 1,219,500 |
901～
950
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
