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 |
|---|---|---|---|---|---|---|---|
| 2014/12/04 | 1,827 | 1,838 | 1,806 | 1,815 | +9 | +0.5% | 939,800 |
| 2014/12/03 | 1,837 | 1,845 | 1,803 | 1,806 | -12 | -0.7% | 938,600 |
| 2014/12/02 | 1,801 | 1,826 | 1,800 | 1,818 | -10 | -0.5% | 910,200 |
| 2014/12/01 | 1,820 | 1,838 | 1,811 | 1,828 | +27 | +1.5% | 1,223,300 |
| 2014/11/28 | 1,788 | 1,804 | 1,780 | 1,801 | +26 | +1.5% | 949,100 |
| 2014/11/27 | 1,783 | 1,802 | 1,774 | 1,775 | -9 | -0.5% | 1,226,800 |
| 2014/11/26 | 1,765 | 1,788 | 1,760 | 1,784 | +27 | +1.5% | 1,139,900 |
| 2014/11/25 | 1,748 | 1,760 | 1,739 | 1,757 | +30 | +1.7% | 1,420,600 |
| 2014/11/21 | 1,709 | 1,728 | 1,700 | 1,727 | +18 | +1.1% | 1,697,900 |
| 2014/11/20 | 1,746 | 1,749 | 1,700 | 1,709 | -42 | -2.4% | 1,897,500 |
| 2014/11/19 | 1,781 | 1,787 | 1,750 | 1,751 | -24 | -1.4% | 1,031,100 |
| 2014/11/18 | 1,780 | 1,784 | 1,759 | 1,775 | +28 | +1.6% | 809,000 |
| 2014/11/17 | 1,800 | 1,805 | 1,739 | 1,747 | -71 | -3.9% | 864,600 |
| 2014/11/14 | 1,838 | 1,838 | 1,803 | 1,818 | +9 | +0.5% | 876,100 |
| 2014/11/13 | 1,783 | 1,818 | 1,781 | 1,809 | +28 | +1.6% | 882,500 |
| 2014/11/12 | 1,798 | 1,814 | 1,777 | 1,781 | -10 | -0.6% | 731,200 |
| 2014/11/11 | 1,790 | 1,804 | 1,780 | 1,791 | +5 | +0.3% | 752,700 |
| 2014/11/10 | 1,755 | 1,788 | 1,752 | 1,786 | +7 | +0.4% | 634,700 |
| 2014/11/07 | 1,770 | 1,790 | 1,759 | 1,779 | +23 | +1.3% | 1,519,700 |
| 2014/11/06 | 1,769 | 1,783 | 1,742 | 1,756 | -9 | -0.5% | 1,410,500 |
| 2014/11/05 | 1,788 | 1,805 | 1,748 | 1,765 | +45 | +2.6% | 2,436,500 |
| 2014/11/04 | 1,852 | 1,857 | 1,716 | 1,720 | -28 | -1.6% | 3,524,200 |
| 2014/10/31 | 1,689 | 1,762 | 1,679 | 1,748 | +80 | +4.8% | 2,162,300 |
| 2014/10/30 | 1,667 | 1,678 | 1,661 | 1,668 | ±0 | ±0% | 753,800 |
| 2014/10/29 | 1,637 | 1,669 | 1,633 | 1,668 | +38 | +2.3% | 690,300 |
| 2014/10/28 | 1,621 | 1,639 | 1,621 | 1,630 | +4 | +0.2% | 540,000 |
| 2014/10/27 | 1,630 | 1,634 | 1,616 | 1,626 | ±0 | ±0% | 708,700 |
| 2014/10/24 | 1,632 | 1,635 | 1,616 | 1,626 | +7 | +0.4% | 667,000 |
| 2014/10/23 | 1,622 | 1,632 | 1,607 | 1,619 | -12 | -0.7% | 656,900 |
| 2014/10/22 | 1,623 | 1,631 | 1,608 | 1,631 | +37 | +2.3% | 1,542,600 |
| 2014/10/21 | 1,612 | 1,615 | 1,583 | 1,594 | -24 | -1.5% | 1,242,700 |
| 2014/10/20 | 1,626 | 1,630 | 1,605 | 1,618 | +38 | +2.4% | 1,518,800 |
| 2014/10/17 | 1,604 | 1,606 | 1,579 | 1,580 | -35 | -2.2% | 1,163,200 |
| 2014/10/16 | 1,604 | 1,618 | 1,591 | 1,615 | -24 | -1.5% | 1,031,300 |
| 2014/10/15 | 1,658 | 1,658 | 1,624 | 1,639 | -23 | -1.4% | 1,401,400 |
| 2014/10/14 | 1,634 | 1,670 | 1,633 | 1,662 | -10 | -0.6% | 1,506,700 |
| 2014/10/10 | 1,653 | 1,675 | 1,639 | 1,672 | -16 | -0.9% | 1,401,000 |
| 2014/10/09 | 1,700 | 1,705 | 1,681 | 1,688 | -14 | -0.8% | 876,700 |
| 2014/10/08 | 1,672 | 1,705 | 1,670 | 1,702 | -8 | -0.5% | 810,300 |
| 2014/10/07 | 1,704 | 1,726 | 1,703 | 1,710 | +2 | +0.1% | 841,900 |
| 2014/10/06 | 1,725 | 1,729 | 1,706 | 1,708 | -1 | -0.1% | 791,000 |
| 2014/10/03 | 1,692 | 1,709 | 1,692 | 1,709 | +4 | +0.2% | 698,200 |
| 2014/10/02 | 1,739 | 1,740 | 1,700 | 1,705 | -43 | -2.5% | 1,349,100 |
| 2014/10/01 | 1,755 | 1,766 | 1,742 | 1,748 | -26 | -1.5% | 1,022,900 |
| 2014/09/30 | 1,782 | 1,792 | 1,755 | 1,774 | -21 | -1.2% | 1,045,300 |
| 2014/09/29 | 1,800 | 1,807 | 1,782 | 1,795 | +20 | +1.1% | 1,033,500 |
| 2014/09/26 | 1,762 | 1,785 | 1,762 | 1,775 | -3 | -0.2% | 971,500 |
| 2014/09/25 | 1,745 | 1,783 | 1,745 | 1,778 | +54 | +3.1% | 1,400,900 |
| 2014/09/24 | 1,706 | 1,725 | 1,706 | 1,724 | +17 | +1% | 1,230,500 |
| 2014/09/22 | 1,705 | 1,723 | 1,701 | 1,707 | -2 | -0.1% | 1,068,400 |
1401～
1450
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
