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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,818 | 1,820 | 1,802 | 1,810 | +6 | +0.3% | 862,400 |
| 2015/02/19 | 1,800 | 1,809 | 1,792 | 1,804 | +5 | +0.3% | 743,400 |
| 2015/02/18 | 1,791 | 1,802 | 1,780 | 1,799 | +16 | +0.9% | 1,120,200 |
| 2015/02/17 | 1,805 | 1,817 | 1,772 | 1,783 | -22 | -1.2% | 1,260,100 |
| 2015/02/16 | 1,803 | 1,811 | 1,786 | 1,805 | +32 | +1.8% | 1,532,500 |
| 2015/02/13 | 1,748 | 1,777 | 1,735 | 1,773 | +24 | +1.4% | 1,286,600 |
| 2015/02/12 | 1,727 | 1,755 | 1,706 | 1,749 | -4 | -0.2% | 2,214,700 |
| 2015/02/10 | 1,731 | 1,757 | 1,731 | 1,753 | +15 | +0.9% | 1,328,200 |
| 2015/02/09 | 1,760 | 1,765 | 1,725 | 1,738 | -1 | -0.1% | 1,347,300 |
| 2015/02/06 | 1,743 | 1,753 | 1,728 | 1,739 | -1 | -0.1% | 1,123,800 |
| 2015/02/05 | 1,707 | 1,752 | 1,705 | 1,740 | +56 | +3.3% | 3,088,600 |
| 2015/02/04 | 1,650 | 1,691 | 1,649 | 1,684 | +52 | +3.2% | 1,699,100 |
| 2015/02/03 | 1,627 | 1,639 | 1,621 | 1,632 | +10 | +0.6% | 1,677,300 |
| 2015/02/02 | 1,637 | 1,639 | 1,618 | 1,622 | -27 | -1.6% | 988,900 |
| 2015/01/30 | 1,650 | 1,678 | 1,648 | 1,649 | +7 | +0.4% | 1,168,500 |
| 2015/01/29 | 1,653 | 1,660 | 1,641 | 1,642 | -43 | -2.6% | 1,428,000 |
| 2015/01/28 | 1,671 | 1,689 | 1,666 | 1,685 | +1 | +0.1% | 899,800 |
| 2015/01/27 | 1,689 | 1,700 | 1,671 | 1,684 | +21 | +1.3% | 948,000 |
| 2015/01/26 | 1,664 | 1,675 | 1,649 | 1,663 | -29 | -1.7% | 785,500 |
| 2015/01/23 | 1,653 | 1,694 | 1,650 | 1,692 | +65 | +4% | 1,620,500 |
| 2015/01/22 | 1,616 | 1,631 | 1,611 | 1,627 | +2 | +0.1% | 1,216,700 |
| 2015/01/21 | 1,651 | 1,654 | 1,616 | 1,625 | -32 | -1.9% | 1,493,900 |
| 2015/01/20 | 1,637 | 1,660 | 1,634 | 1,657 | +24 | +1.5% | 992,600 |
| 2015/01/19 | 1,638 | 1,655 | 1,618 | 1,633 | +6 | +0.4% | 982,900 |
| 2015/01/16 | 1,631 | 1,638 | 1,606 | 1,627 | -39 | -2.3% | 1,912,500 |
| 2015/01/15 | 1,661 | 1,670 | 1,654 | 1,666 | +11 | +0.7% | 778,500 |
| 2015/01/14 | 1,675 | 1,695 | 1,653 | 1,655 | -35 | -2.1% | 1,427,500 |
| 2015/01/13 | 1,715 | 1,724 | 1,672 | 1,690 | -55 | -3.2% | 1,533,600 |
| 2015/01/09 | 1,746 | 1,762 | 1,739 | 1,745 | +5 | +0.3% | 770,200 |
| 2015/01/08 | 1,738 | 1,756 | 1,735 | 1,740 | +26 | +1.5% | 969,100 |
| 2015/01/07 | 1,703 | 1,720 | 1,700 | 1,714 | -2 | -0.1% | 734,800 |
| 2015/01/06 | 1,727 | 1,732 | 1,710 | 1,716 | -41 | -2.3% | 1,661,900 |
| 2015/01/05 | 1,775 | 1,791 | 1,742 | 1,757 | -25 | -1.4% | 848,300 |
| 2014/12/30 | 1,804 | 1,809 | 1,778 | 1,782 | -13 | -0.7% | 505,800 |
| 2014/12/29 | 1,801 | 1,815 | 1,775 | 1,795 | +4 | +0.2% | 1,121,700 |
| 2014/12/26 | 1,784 | 1,802 | 1,783 | 1,791 | +1 | +0.1% | 763,000 |
| 2014/12/25 | 1,799 | 1,800 | 1,787 | 1,790 | -11 | -0.6% | 477,500 |
| 2014/12/24 | 1,824 | 1,825 | 1,798 | 1,801 | +5 | +0.3% | 896,000 |
| 2014/12/22 | 1,810 | 1,816 | 1,790 | 1,796 | -1 | -0.1% | 1,131,700 |
| 2014/12/19 | 1,784 | 1,802 | 1,779 | 1,797 | +53 | +3% | 1,923,700 |
| 2014/12/18 | 1,760 | 1,763 | 1,734 | 1,744 | +15 | +0.9% | 1,452,800 |
| 2014/12/17 | 1,723 | 1,739 | 1,708 | 1,729 | +9 | +0.5% | 1,408,800 |
| 2014/12/16 | 1,702 | 1,725 | 1,702 | 1,720 | -20 | -1.1% | 818,900 |
| 2014/12/15 | 1,725 | 1,754 | 1,722 | 1,740 | -18 | -1% | 858,700 |
| 2014/12/12 | 1,755 | 1,782 | 1,752 | 1,758 | +3 | +0.2% | 1,646,400 |
| 2014/12/11 | 1,749 | 1,759 | 1,737 | 1,755 | -22 | -1.2% | 996,900 |
| 2014/12/10 | 1,792 | 1,805 | 1,768 | 1,777 | -37 | -2% | 1,238,700 |
| 2014/12/09 | 1,824 | 1,831 | 1,810 | 1,814 | -12 | -0.7% | 652,100 |
| 2014/12/08 | 1,827 | 1,837 | 1,811 | 1,826 | +2 | +0.1% | 1,103,400 |
| 2014/12/05 | 1,814 | 1,849 | 1,812 | 1,824 | +9 | +0.5% | 1,542,800 |
1351～
1400
件表示中 / 2550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 | 1.75倍 |
|
- |
| Ｔ＆ＤＨＤ | 362,200円 | -19.3% | +12.3% | 3.42% | 15.27倍 | 1.38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% | 11.45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
