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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,410 | 1,457 | 1,410 | 1,414 | +26 | +1.9% | 2,595,000 |
| 2016/10/05 | 1,364 | 1,390 | 1,355 | 1,388 | +48 | +3.6% | 3,149,300 |
| 2016/10/04 | 1,340 | 1,357 | 1,330 | 1,340 | -15 | -1.1% | 3,017,600 |
| 2016/10/03 | 1,392 | 1,401 | 1,352 | 1,355 | -26 | -1.9% | 2,121,000 |
| 2016/09/30 | 1,358 | 1,395 | 1,336 | 1,381 | -15 | -1.1% | 2,560,300 |
| 2016/09/29 | 1,402 | 1,418 | 1,385 | 1,396 | +19 | +1.4% | 1,540,600 |
| 2016/09/28 | 1,391 | 1,400 | 1,366 | 1,377 | -44 | -3.1% | 2,266,700 |
| 2016/09/27 | 1,392 | 1,431 | 1,349 | 1,421 | +3 | +0.2% | 4,317,100 |
| 2016/09/26 | 1,473 | 1,473 | 1,413 | 1,418 | -64 | -4.3% | 2,940,300 |
| 2016/09/23 | 1,514 | 1,515 | 1,461 | 1,482 | -79 | -5.1% | 5,596,100 |
| 2016/09/21 | 1,465 | 1,599 | 1,421 | 1,561 | +78 | +5.3% | 5,612,900 |
| 2016/09/20 | 1,499 | 1,517 | 1,475 | 1,483 | -11 | -0.7% | 2,319,000 |
| 2016/09/16 | 1,451 | 1,494 | 1,439 | 1,494 | +44 | +3% | 2,552,600 |
| 2016/09/15 | 1,461 | 1,467 | 1,431 | 1,450 | -12 | -0.8% | 3,084,600 |
| 2016/09/14 | 1,420 | 1,476 | 1,420 | 1,462 | +65 | +4.7% | 3,230,200 |
| 2016/09/13 | 1,412 | 1,449 | 1,388 | 1,397 | -14 | -1% | 2,819,100 |
| 2016/09/12 | 1,374 | 1,423 | 1,364 | 1,411 | +19 | +1.4% | 3,398,000 |
| 2016/09/09 | 1,384 | 1,409 | 1,374 | 1,392 | +7 | +0.5% | 1,912,900 |
| 2016/09/08 | 1,374 | 1,400 | 1,372 | 1,385 | +3 | +0.2% | 1,529,900 |
| 2016/09/07 | 1,401 | 1,408 | 1,372 | 1,382 | -55 | -3.8% | 1,789,200 |
| 2016/09/06 | 1,416 | 1,446 | 1,403 | 1,437 | +13 | +0.9% | 1,859,100 |
| 2016/09/05 | 1,448 | 1,452 | 1,419 | 1,424 | -7 | -0.5% | 2,252,800 |
| 2016/09/02 | 1,421 | 1,443 | 1,407 | 1,431 | +18 | +1.3% | 1,799,400 |
| 2016/09/01 | 1,410 | 1,419 | 1,391 | 1,413 | -8 | -0.6% | 1,035,600 |
| 2016/08/31 | 1,422 | 1,435 | 1,407 | 1,421 | +11 | +0.8% | 1,807,900 |
| 2016/08/30 | 1,404 | 1,418 | 1,401 | 1,410 | -3 | -0.2% | 916,200 |
| 2016/08/29 | 1,395 | 1,430 | 1,387 | 1,413 | +47 | +3.4% | 1,852,100 |
| 2016/08/26 | 1,385 | 1,385 | 1,364 | 1,366 | -25 | -1.8% | 1,121,000 |
| 2016/08/25 | 1,383 | 1,397 | 1,366 | 1,391 | +11 | +0.8% | 1,768,500 |
| 2016/08/24 | 1,383 | 1,397 | 1,372 | 1,380 | +12 | +0.9% | 1,789,000 |
| 2016/08/23 | 1,420 | 1,421 | 1,356 | 1,368 | -66 | -4.6% | 3,645,800 |
| 2016/08/22 | 1,480 | 1,486 | 1,408 | 1,434 | -41 | -2.8% | 3,217,500 |
| 2016/08/19 | 1,464 | 1,535 | 1,454 | 1,475 | -19 | -1.3% | 5,271,900 |
| 2016/08/18 | 1,492 | 1,558 | 1,472 | 1,494 | +13 | +0.9% | 4,943,700 |
| 2016/08/17 | 1,421 | 1,483 | 1,421 | 1,481 | +76 | +5.4% | 2,490,100 |
| 2016/08/16 | 1,444 | 1,454 | 1,403 | 1,405 | -41 | -2.8% | 1,889,500 |
| 2016/08/15 | 1,460 | 1,480 | 1,442 | 1,446 | -9 | -0.6% | 2,246,600 |
| 2016/08/12 | 1,450 | 1,478 | 1,430 | 1,455 | +58 | +4.2% | 4,567,500 |
| 2016/08/10 | 1,421 | 1,439 | 1,387 | 1,397 | -52 | -3.6% | 3,507,000 |
| 2016/08/09 | 1,434 | 1,458 | 1,421 | 1,449 | +21 | +1.5% | 3,721,800 |
| 2016/08/08 | 1,400 | 1,440 | 1,397 | 1,428 | +86 | +6.4% | 3,154,400 |
| 2016/08/05 | 1,383 | 1,389 | 1,334 | 1,342 | -37 | -2.7% | 2,812,700 |
| 2016/08/04 | 1,314 | 1,394 | 1,306 | 1,379 | +75 | +5.8% | 4,489,800 |
| 2016/08/03 | 1,299 | 1,338 | 1,295 | 1,304 | -20 | -1.5% | 3,021,100 |
| 2016/08/02 | 1,321 | 1,342 | 1,307 | 1,324 | -31 | -2.3% | 3,158,000 |
| 2016/08/01 | 1,356 | 1,373 | 1,308 | 1,355 | +46 | +3.5% | 6,446,800 |
| 2016/07/29 | 1,220 | 1,318 | 1,198 | 1,309 | +104 | +8.6% | 4,718,400 |
| 2016/07/28 | 1,217 | 1,218 | 1,187 | 1,205 | -30 | -2.4% | 2,286,700 |
| 2016/07/27 | 1,195 | 1,249 | 1,181 | 1,235 | +28 | +2.3% | 5,186,600 |
| 2016/07/26 | 1,231 | 1,238 | 1,198 | 1,207 | -48 | -3.8% | 2,395,900 |
951～
1000
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 | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.76倍 |
|
- |
| Ｔ＆ＤＨＤ | 362,200円 | -19.3% | +12.3% | 3.42% | 15.26倍 | 1.39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 | 419,300円 | -8.5% | +40.9% | 2.96% | 11.46倍 | 0.48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 | 207,200円 | +9.7% | +14.5% | 0.00% | 24.13倍 | 1.81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 | 82,500円 | +7.9% | -33.2% | 1.09% | 28.93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
