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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,691 | 1,712 | 1,681 | 1,706 | ±0 | ±0% | 913,300 |
| 2014/07/08 | 1,724 | 1,726 | 1,698 | 1,706 | -16 | -0.9% | 900,000 |
| 2014/07/07 | 1,717 | 1,732 | 1,713 | 1,722 | +6 | +0.3% | 332,000 |
| 2014/07/04 | 1,734 | 1,737 | 1,707 | 1,716 | -8 | -0.5% | 876,600 |
| 2014/07/03 | 1,743 | 1,747 | 1,713 | 1,724 | -23 | -1.3% | 854,200 |
| 2014/07/02 | 1,764 | 1,770 | 1,741 | 1,747 | -10 | -0.6% | 577,300 |
| 2014/07/01 | 1,739 | 1,764 | 1,732 | 1,757 | +29 | +1.7% | 550,600 |
| 2014/06/30 | 1,734 | 1,744 | 1,711 | 1,728 | -5 | -0.3% | 651,500 |
| 2014/06/27 | 1,740 | 1,750 | 1,713 | 1,733 | -7 | -0.4% | 896,200 |
| 2014/06/26 | 1,745 | 1,758 | 1,736 | 1,740 | +8 | +0.5% | 430,600 |
| 2014/06/25 | 1,762 | 1,768 | 1,730 | 1,732 | -25 | -1.4% | 777,200 |
| 2014/06/24 | 1,757 | 1,758 | 1,737 | 1,757 | ±0 | ±0% | 578,000 |
| 2014/06/23 | 1,762 | 1,762 | 1,738 | 1,757 | -6 | -0.3% | 897,400 |
| 2014/06/20 | 1,785 | 1,790 | 1,758 | 1,763 | -15 | -0.8% | 833,300 |
| 2014/06/19 | 1,744 | 1,782 | 1,743 | 1,778 | +34 | +1.9% | 956,500 |
| 2014/06/18 | 1,766 | 1,767 | 1,730 | 1,744 | -32 | -1.8% | 1,387,200 |
| 2014/06/17 | 1,790 | 1,799 | 1,771 | 1,776 | -12 | -0.7% | 373,400 |
| 2014/06/16 | 1,790 | 1,802 | 1,778 | 1,788 | -13 | -0.7% | 645,300 |
| 2014/06/13 | 1,790 | 1,810 | 1,784 | 1,801 | +6 | +0.3% | 1,087,600 |
| 2014/06/12 | 1,795 | 1,803 | 1,788 | 1,795 | -1 | -0.1% | 693,000 |
| 2014/06/11 | 1,794 | 1,799 | 1,786 | 1,796 | +14 | +0.8% | 973,300 |
| 2014/06/10 | 1,777 | 1,806 | 1,777 | 1,782 | +15 | +0.8% | 1,224,600 |
| 2014/06/09 | 1,777 | 1,777 | 1,754 | 1,767 | -10 | -0.6% | 1,189,800 |
| 2014/06/06 | 1,759 | 1,780 | 1,752 | 1,777 | +35 | +2% | 1,381,500 |
| 2014/06/05 | 1,767 | 1,775 | 1,730 | 1,742 | -25 | -1.4% | 1,078,900 |
| 2014/06/04 | 1,724 | 1,768 | 1,716 | 1,767 | +58 | +3.4% | 1,434,200 |
| 2014/06/03 | 1,720 | 1,740 | 1,705 | 1,709 | +7 | +0.4% | 1,125,600 |
| 2014/06/02 | 1,705 | 1,715 | 1,686 | 1,702 | +25 | +1.5% | 850,700 |
| 2014/05/30 | 1,694 | 1,706 | 1,676 | 1,677 | -18 | -1.1% | 588,700 |
| 2014/05/29 | 1,670 | 1,710 | 1,670 | 1,695 | +5 | +0.3% | 497,700 |
| 2014/05/28 | 1,671 | 1,708 | 1,670 | 1,690 | +26 | +1.6% | 1,151,200 |
| 2014/05/27 | 1,682 | 1,696 | 1,656 | 1,664 | -27 | -1.6% | 1,287,400 |
| 2014/05/26 | 1,703 | 1,706 | 1,677 | 1,691 | -8 | -0.5% | 631,200 |
| 2014/05/23 | 1,682 | 1,710 | 1,670 | 1,699 | +29 | +1.7% | 643,500 |
| 2014/05/22 | 1,674 | 1,679 | 1,653 | 1,670 | +8 | +0.5% | 1,041,600 |
| 2014/05/21 | 1,660 | 1,692 | 1,641 | 1,662 | +13 | +0.8% | 835,500 |
| 2014/05/20 | 1,667 | 1,667 | 1,638 | 1,649 | -11 | -0.7% | 685,100 |
| 2014/05/19 | 1,669 | 1,672 | 1,655 | 1,660 | +1 | +0.1% | 642,500 |
| 2014/05/16 | 1,663 | 1,695 | 1,638 | 1,659 | -41 | -2.4% | 1,038,000 |
| 2014/05/15 | 1,715 | 1,746 | 1,682 | 1,700 | -41 | -2.4% | 1,333,400 |
| 2014/05/14 | 1,709 | 1,741 | 1,709 | 1,741 | +24 | +1.4% | 675,400 |
| 2014/05/13 | 1,704 | 1,728 | 1,699 | 1,717 | +34 | +2% | 726,500 |
| 2014/05/12 | 1,669 | 1,695 | 1,666 | 1,683 | +5 | +0.3% | 455,600 |
| 2014/05/09 | 1,666 | 1,699 | 1,658 | 1,678 | +4 | +0.2% | 688,100 |
| 2014/05/08 | 1,668 | 1,700 | 1,659 | 1,674 | +12 | +0.7% | 781,300 |
| 2014/05/07 | 1,676 | 1,688 | 1,654 | 1,662 | -21 | -1.2% | 1,254,700 |
| 2014/05/02 | 1,689 | 1,699 | 1,675 | 1,683 | -12 | -0.7% | 538,500 |
| 2014/05/01 | 1,648 | 1,705 | 1,643 | 1,695 | +57 | +3.5% | 979,700 |
| 2014/04/30 | 1,634 | 1,656 | 1,634 | 1,638 | +14 | +0.9% | 1,319,400 |
| 2014/04/28 | 1,623 | 1,635 | 1,612 | 1,624 | -27 | -1.6% | 801,600 |
1501～
1550
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
