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 |
|---|---|---|---|---|---|---|---|
| 2014/09/19 | 1,720 | 1,727 | 1,709 | 1,709 | +1 | +0.1% | 1,028,800 |
| 2014/09/18 | 1,719 | 1,732 | 1,704 | 1,708 | +5 | +0.3% | 1,515,700 |
| 2014/09/17 | 1,734 | 1,741 | 1,703 | 1,703 | -27 | -1.6% | 1,045,400 |
| 2014/09/16 | 1,752 | 1,752 | 1,724 | 1,730 | -23 | -1.3% | 642,600 |
| 2014/09/12 | 1,760 | 1,767 | 1,740 | 1,753 | +12 | +0.7% | 1,584,900 |
| 2014/09/11 | 1,750 | 1,780 | 1,738 | 1,741 | -1 | -0.1% | 1,008,700 |
| 2014/09/10 | 1,724 | 1,748 | 1,720 | 1,742 | +13 | +0.8% | 662,900 |
| 2014/09/09 | 1,713 | 1,748 | 1,706 | 1,729 | +23 | +1.3% | 740,400 |
| 2014/09/08 | 1,692 | 1,709 | 1,690 | 1,706 | +26 | +1.5% | 603,800 |
| 2014/09/05 | 1,689 | 1,693 | 1,676 | 1,680 | +7 | +0.4% | 354,200 |
| 2014/09/04 | 1,677 | 1,681 | 1,667 | 1,673 | ±0 | ±0% | 531,100 |
| 2014/09/03 | 1,685 | 1,696 | 1,670 | 1,673 | +3 | +0.2% | 582,800 |
| 2014/09/02 | 1,661 | 1,687 | 1,658 | 1,670 | +10 | +0.6% | 566,500 |
| 2014/09/01 | 1,666 | 1,674 | 1,654 | 1,660 | -6 | -0.4% | 464,900 |
| 2014/08/29 | 1,669 | 1,681 | 1,666 | 1,666 | -9 | -0.5% | 464,500 |
| 2014/08/28 | 1,680 | 1,690 | 1,671 | 1,675 | -9 | -0.5% | 448,800 |
| 2014/08/27 | 1,680 | 1,689 | 1,671 | 1,684 | +12 | +0.7% | 578,400 |
| 2014/08/26 | 1,687 | 1,689 | 1,671 | 1,672 | -17 | -1% | 520,600 |
| 2014/08/25 | 1,696 | 1,697 | 1,680 | 1,689 | -1 | -0.1% | 455,300 |
| 2014/08/22 | 1,700 | 1,701 | 1,686 | 1,690 | ±0 | ±0% | 520,900 |
| 2014/08/21 | 1,685 | 1,699 | 1,685 | 1,690 | +5 | +0.3% | 984,100 |
| 2014/08/20 | 1,709 | 1,709 | 1,681 | 1,685 | -13 | -0.8% | 562,100 |
| 2014/08/19 | 1,711 | 1,712 | 1,689 | 1,698 | -5 | -0.3% | 439,900 |
| 2014/08/18 | 1,703 | 1,708 | 1,682 | 1,703 | +24 | +1.4% | 822,800 |
| 2014/08/15 | 1,695 | 1,698 | 1,672 | 1,679 | -13 | -0.8% | 510,900 |
| 2014/08/14 | 1,693 | 1,698 | 1,679 | 1,692 | +7 | +0.4% | 476,700 |
| 2014/08/13 | 1,682 | 1,690 | 1,673 | 1,685 | +3 | +0.2% | 494,500 |
| 2014/08/12 | 1,681 | 1,686 | 1,673 | 1,682 | +1 | +0.1% | 438,700 |
| 2014/08/11 | 1,660 | 1,688 | 1,657 | 1,681 | +62 | +3.8% | 954,000 |
| 2014/08/08 | 1,645 | 1,650 | 1,613 | 1,619 | -43 | -2.6% | 955,400 |
| 2014/08/07 | 1,647 | 1,662 | 1,640 | 1,662 | +8 | +0.5% | 969,800 |
| 2014/08/06 | 1,678 | 1,679 | 1,645 | 1,654 | -30 | -1.8% | 1,115,200 |
| 2014/08/05 | 1,709 | 1,712 | 1,682 | 1,684 | -31 | -1.8% | 901,200 |
| 2014/08/04 | 1,715 | 1,720 | 1,697 | 1,715 | -1 | -0.1% | 808,700 |
| 2014/08/01 | 1,688 | 1,718 | 1,683 | 1,716 | +11 | +0.6% | 1,165,800 |
| 2014/07/31 | 1,723 | 1,736 | 1,703 | 1,705 | +1 | +0.1% | 524,500 |
| 2014/07/30 | 1,708 | 1,714 | 1,702 | 1,704 | -15 | -0.9% | 433,700 |
| 2014/07/29 | 1,730 | 1,734 | 1,714 | 1,719 | -3 | -0.2% | 757,300 |
| 2014/07/28 | 1,708 | 1,723 | 1,705 | 1,722 | +8 | +0.5% | 487,100 |
| 2014/07/25 | 1,715 | 1,717 | 1,703 | 1,714 | +3 | +0.2% | 678,700 |
| 2014/07/24 | 1,712 | 1,715 | 1,699 | 1,711 | +14 | +0.8% | 720,900 |
| 2014/07/23 | 1,688 | 1,703 | 1,685 | 1,697 | +24 | +1.4% | 526,200 |
| 2014/07/22 | 1,693 | 1,695 | 1,673 | 1,673 | -4 | -0.2% | 646,400 |
| 2014/07/18 | 1,670 | 1,677 | 1,665 | 1,677 | -17 | -1% | 712,800 |
| 2014/07/17 | 1,685 | 1,708 | 1,685 | 1,694 | +14 | +0.8% | 866,400 |
| 2014/07/16 | 1,691 | 1,692 | 1,675 | 1,680 | -26 | -1.5% | 1,051,900 |
| 2014/07/15 | 1,681 | 1,710 | 1,675 | 1,706 | +44 | +2.6% | 1,508,900 |
| 2014/07/14 | 1,672 | 1,680 | 1,643 | 1,662 | -1 | -0.1% | 1,315,500 |
| 2014/07/11 | 1,663 | 1,673 | 1,653 | 1,663 | -28 | -1.7% | 820,200 |
| 2014/07/10 | 1,706 | 1,715 | 1,686 | 1,691 | -15 | -0.9% | 699,400 |
1451～
1500
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
