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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,273 | 1,289 | 1,251 | 1,255 | -4 | -0.3% | 2,352,500 |
| 2016/07/22 | 1,244 | 1,269 | 1,233 | 1,259 | -9 | -0.7% | 1,781,800 |
| 2016/07/21 | 1,247 | 1,277 | 1,237 | 1,268 | +35 | +2.8% | 3,660,400 |
| 2016/07/20 | 1,222 | 1,235 | 1,216 | 1,233 | +28 | +2.3% | 3,449,600 |
| 2016/07/19 | 1,236 | 1,238 | 1,190 | 1,205 | -14 | -1.1% | 3,935,200 |
| 2016/07/15 | 1,185 | 1,233 | 1,185 | 1,219 | +64 | +5.5% | 4,456,100 |
| 2016/07/14 | 1,166 | 1,171 | 1,142 | 1,155 | +7 | +0.6% | 2,496,600 |
| 2016/07/13 | 1,167 | 1,170 | 1,145 | 1,148 | +23 | +2% | 2,975,500 |
| 2016/07/12 | 1,103 | 1,133 | 1,092 | 1,125 | +52 | +4.8% | 4,504,000 |
| 2016/07/11 | 1,063 | 1,083 | 1,057 | 1,073 | +23 | +2.2% | 4,122,800 |
| 2016/07/08 | 1,074 | 1,079 | 1,049 | 1,050 | -25 | -2.3% | 2,582,700 |
| 2016/07/07 | 1,085 | 1,094 | 1,072 | 1,075 | -14 | -1.3% | 1,816,400 |
| 2016/07/06 | 1,101 | 1,103 | 1,067 | 1,089 | -30 | -2.7% | 2,389,100 |
| 2016/07/05 | 1,124 | 1,126 | 1,100 | 1,119 | -20 | -1.8% | 1,731,600 |
| 2016/07/04 | 1,144 | 1,148 | 1,126 | 1,139 | -11 | -1% | 1,483,100 |
| 2016/07/01 | 1,163 | 1,168 | 1,141 | 1,150 | +6 | +0.5% | 1,867,900 |
| 2016/06/30 | 1,177 | 1,181 | 1,140 | 1,144 | +2 | +0.2% | 2,355,500 |
| 2016/06/29 | 1,140 | 1,153 | 1,127 | 1,142 | +36 | +3.3% | 2,701,800 |
| 2016/06/28 | 1,090 | 1,114 | 1,071 | 1,106 | -18 | -1.6% | 2,630,900 |
| 2016/06/27 | 1,138 | 1,138 | 1,106 | 1,124 | -1 | -0.1% | 2,017,600 |
| 2016/06/24 | 1,259 | 1,262 | 1,118 | 1,125 | -108 | -8.8% | 2,646,800 |
| 2016/06/23 | 1,214 | 1,234 | 1,207 | 1,233 | +19 | +1.6% | 1,196,100 |
| 2016/06/22 | 1,245 | 1,245 | 1,213 | 1,214 | -28 | -2.3% | 1,560,800 |
| 2016/06/21 | 1,224 | 1,246 | 1,208 | 1,242 | +10 | +0.8% | 1,440,000 |
| 2016/06/20 | 1,233 | 1,246 | 1,226 | 1,232 | +19 | +1.6% | 1,527,900 |
| 2016/06/17 | 1,211 | 1,226 | 1,203 | 1,213 | +25 | +2.1% | 2,356,400 |
| 2016/06/16 | 1,196 | 1,204 | 1,179 | 1,188 | -21 | -1.7% | 3,148,900 |
| 2016/06/15 | 1,209 | 1,224 | 1,195 | 1,209 | +2 | +0.2% | 3,200,300 |
| 2016/06/14 | 1,219 | 1,227 | 1,199 | 1,207 | -16 | -1.3% | 2,123,500 |
| 2016/06/13 | 1,260 | 1,267 | 1,223 | 1,223 | -77 | -5.9% | 2,490,800 |
| 2016/06/10 | 1,310 | 1,310 | 1,285 | 1,300 | -2 | -0.2% | 1,990,200 |
| 2016/06/09 | 1,337 | 1,341 | 1,298 | 1,302 | -48 | -3.6% | 2,040,000 |
| 2016/06/08 | 1,371 | 1,373 | 1,331 | 1,350 | -15 | -1.1% | 2,541,700 |
| 2016/06/07 | 1,337 | 1,376 | 1,337 | 1,365 | +30 | +2.2% | 2,366,200 |
| 2016/06/06 | 1,302 | 1,336 | 1,295 | 1,335 | -1 | -0.1% | 2,276,900 |
| 2016/06/03 | 1,319 | 1,337 | 1,313 | 1,336 | +24 | +1.8% | 2,382,800 |
| 2016/06/02 | 1,339 | 1,354 | 1,305 | 1,312 | -53 | -3.9% | 2,222,800 |
| 2016/06/01 | 1,350 | 1,384 | 1,343 | 1,365 | +10 | +0.7% | 2,261,800 |
| 2016/05/31 | 1,331 | 1,361 | 1,328 | 1,355 | +23 | +1.7% | 1,693,000 |
| 2016/05/30 | 1,333 | 1,344 | 1,324 | 1,332 | +8 | +0.6% | 2,085,000 |
| 2016/05/27 | 1,311 | 1,327 | 1,302 | 1,324 | +10 | +0.8% | 2,079,100 |
| 2016/05/26 | 1,340 | 1,349 | 1,313 | 1,314 | -20 | -1.5% | 1,450,700 |
| 2016/05/25 | 1,330 | 1,343 | 1,313 | 1,334 | +34 | +2.6% | 1,515,400 |
| 2016/05/24 | 1,320 | 1,328 | 1,296 | 1,300 | -23 | -1.7% | 2,726,500 |
| 2016/05/23 | 1,290 | 1,328 | 1,287 | 1,323 | +23 | +1.8% | 3,347,600 |
| 2016/05/20 | 1,260 | 1,304 | 1,257 | 1,300 | +41 | +3.3% | 4,017,800 |
| 2016/05/19 | 1,266 | 1,273 | 1,248 | 1,259 | +14 | +1.1% | 4,724,400 |
| 2016/05/18 | 1,251 | 1,262 | 1,230 | 1,245 | -17 | -1.3% | 4,710,000 |
| 2016/05/17 | 1,267 | 1,295 | 1,257 | 1,262 | -65 | -4.9% | 4,547,200 |
| 2016/05/16 | 1,320 | 1,336 | 1,313 | 1,327 | +2 | +0.2% | 1,387,800 |
1001～
1050
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
