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 |
|---|---|---|---|---|---|---|---|
| 2014/04/25 | 1,657 | 1,677 | 1,632 | 1,651 | -17 | -1% | 1,356,800 |
| 2014/04/24 | 1,665 | 1,673 | 1,655 | 1,668 | +7 | +0.4% | 1,093,300 |
| 2014/04/23 | 1,666 | 1,670 | 1,641 | 1,661 | +6 | +0.4% | 961,700 |
| 2014/04/22 | 1,674 | 1,688 | 1,655 | 1,655 | -3 | -0.2% | 970,500 |
| 2014/04/21 | 1,672 | 1,692 | 1,654 | 1,658 | -25 | -1.5% | 966,000 |
| 2014/04/18 | 1,685 | 1,686 | 1,667 | 1,683 | +16 | +1% | 407,900 |
| 2014/04/17 | 1,687 | 1,695 | 1,661 | 1,667 | -22 | -1.3% | 1,211,500 |
| 2014/04/16 | 1,671 | 1,695 | 1,655 | 1,689 | +36 | +2.2% | 1,167,400 |
| 2014/04/15 | 1,650 | 1,671 | 1,642 | 1,653 | +15 | +0.9% | 1,154,600 |
| 2014/04/14 | 1,630 | 1,667 | 1,618 | 1,638 | +9 | +0.6% | 1,077,900 |
| 2014/04/11 | 1,596 | 1,636 | 1,585 | 1,629 | -15 | -0.9% | 1,359,500 |
| 2014/04/10 | 1,687 | 1,694 | 1,640 | 1,644 | -19 | -1.1% | 953,400 |
| 2014/04/09 | 1,644 | 1,675 | 1,639 | 1,663 | -11 | -0.7% | 1,429,900 |
| 2014/04/08 | 1,690 | 1,701 | 1,670 | 1,674 | -22 | -1.3% | 1,549,800 |
| 2014/04/07 | 1,727 | 1,747 | 1,685 | 1,696 | -69 | -3.9% | 1,165,200 |
| 2014/04/04 | 1,727 | 1,769 | 1,726 | 1,765 | +27 | +1.6% | 1,044,600 |
| 2014/04/03 | 1,728 | 1,765 | 1,725 | 1,738 | +20 | +1.2% | 1,104,200 |
| 2014/04/02 | 1,706 | 1,728 | 1,692 | 1,718 | +20 | +1.2% | 1,350,400 |
| 2014/04/01 | 1,712 | 1,748 | 1,688 | 1,698 | +8 | +0.5% | 1,396,900 |
| 2014/03/31 | 1,650 | 1,696 | 1,641 | 1,690 | +60 | +3.7% | 1,742,300 |
| 2014/03/28 | 1,592 | 1,635 | 1,576 | 1,630 | +23 | +1.4% | 1,338,200 |
| 2014/03/27 | 1,610 | 1,612 | 1,554 | 1,607 | -28 | -1.7% | 1,690,400 |
| 2014/03/26 | 1,600 | 1,640 | 1,585 | 1,635 | +51 | +3.2% | 2,352,900 |
| 2014/03/25 | 1,606 | 1,607 | 1,552 | 1,584 | -26 | -1.6% | 1,943,300 |
| 2014/03/24 | 1,632 | 1,643 | 1,591 | 1,610 | -1 | -0.1% | 1,769,600 |
| 2014/03/20 | 1,629 | 1,629 | 1,594 | 1,611 | -7 | -0.4% | 954,400 |
| 2014/03/19 | 1,610 | 1,656 | 1,597 | 1,618 | +14 | +0.9% | 1,274,500 |
| 2014/03/18 | 1,630 | 1,643 | 1,603 | 1,604 | +19 | +1.2% | 746,500 |
| 2014/03/17 | 1,577 | 1,591 | 1,564 | 1,585 | -18 | -1.1% | 1,781,100 |
| 2014/03/14 | 1,610 | 1,615 | 1,596 | 1,603 | -40 | -2.4% | 2,779,700 |
| 2014/03/13 | 1,654 | 1,670 | 1,640 | 1,643 | +3 | +0.2% | 1,085,800 |
| 2014/03/12 | 1,649 | 1,657 | 1,631 | 1,640 | -21 | -1.3% | 1,120,700 |
| 2014/03/11 | 1,638 | 1,673 | 1,627 | 1,661 | +23 | +1.4% | 1,075,300 |
| 2014/03/10 | 1,635 | 1,665 | 1,629 | 1,638 | -17 | -1% | 1,272,600 |
| 2014/03/07 | 1,676 | 1,684 | 1,626 | 1,655 | +1 | +0.1% | 1,658,600 |
| 2014/03/06 | 1,627 | 1,660 | 1,618 | 1,654 | +27 | +1.7% | 1,098,800 |
| 2014/03/05 | 1,621 | 1,644 | 1,596 | 1,627 | +25 | +1.6% | 1,276,400 |
| 2014/03/04 | 1,580 | 1,612 | 1,571 | 1,602 | -3 | -0.2% | 1,244,900 |
| 2014/03/03 | 1,614 | 1,637 | 1,581 | 1,605 | -36 | -2.2% | 2,709,700 |
| 2014/02/28 | 1,667 | 1,679 | 1,638 | 1,641 | -20 | -1.2% | 1,637,300 |
| 2014/02/27 | 1,692 | 1,699 | 1,652 | 1,661 | -39 | -2.3% | 1,256,500 |
| 2014/02/26 | 1,715 | 1,736 | 1,698 | 1,700 | -32 | -1.8% | 767,300 |
| 2014/02/25 | 1,752 | 1,768 | 1,728 | 1,732 | +7 | +0.4% | 922,600 |
| 2014/02/24 | 1,721 | 1,748 | 1,698 | 1,725 | +3 | +0.2% | 978,100 |
| 2014/02/21 | 1,710 | 1,727 | 1,700 | 1,722 | +37 | +2.2% | 492,500 |
| 2014/02/20 | 1,725 | 1,736 | 1,680 | 1,685 | -42 | -2.4% | 730,400 |
| 2014/02/19 | 1,739 | 1,739 | 1,704 | 1,727 | -5 | -0.3% | 920,900 |
| 2014/02/18 | 1,715 | 1,743 | 1,702 | 1,732 | +30 | +1.8% | 1,341,100 |
| 2014/02/17 | 1,707 | 1,721 | 1,666 | 1,702 | +75 | +4.6% | 1,732,000 |
| 2014/02/14 | 1,658 | 1,671 | 1,604 | 1,627 | -26 | -1.6% | 1,582,900 |
1551～
1600
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
