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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,670 | 1,681 | 1,649 | 1,659 | -15 | -0.9% | 2,230,800 |
| 2014/02/10 | 1,685 | 1,692 | 1,630 | 1,674 | +1 | +0.1% | 1,466,400 |
| 2014/02/07 | 1,621 | 1,689 | 1,577 | 1,673 | +11 | +0.7% | 3,150,000 |
| 2014/02/06 | 1,638 | 1,682 | 1,620 | 1,662 | +46 | +2.8% | 1,837,300 |
| 2014/02/05 | 1,606 | 1,631 | 1,593 | 1,616 | +41 | +2.6% | 1,218,100 |
| 2014/02/04 | 1,599 | 1,609 | 1,575 | 1,575 | -84 | -5.1% | 1,594,200 |
| 2014/02/03 | 1,676 | 1,688 | 1,656 | 1,659 | -20 | -1.2% | 853,900 |
| 2014/01/31 | 1,739 | 1,743 | 1,665 | 1,679 | -42 | -2.4% | 1,438,200 |
| 2014/01/30 | 1,748 | 1,754 | 1,714 | 1,721 | -58 | -3.3% | 1,017,600 |
| 2014/01/29 | 1,753 | 1,782 | 1,728 | 1,779 | +62 | +3.6% | 1,724,600 |
| 2014/01/28 | 1,754 | 1,754 | 1,717 | 1,717 | +3 | +0.2% | 901,900 |
| 2014/01/27 | 1,750 | 1,760 | 1,707 | 1,714 | -71 | -4% | 1,517,400 |
| 2014/01/24 | 1,820 | 1,829 | 1,762 | 1,785 | -52 | -2.8% | 1,408,300 |
| 2014/01/23 | 1,854 | 1,861 | 1,824 | 1,837 | -3 | -0.2% | 1,200,000 |
| 2014/01/22 | 1,830 | 1,848 | 1,818 | 1,840 | -7 | -0.4% | 1,058,700 |
| 2014/01/21 | 1,845 | 1,864 | 1,832 | 1,847 | +12 | +0.7% | 1,102,100 |
| 2014/01/20 | 1,865 | 1,877 | 1,812 | 1,835 | -65 | -3.4% | 1,971,400 |
| 2014/01/17 | 1,928 | 1,928 | 1,893 | 1,900 | -29 | -1.5% | 686,900 |
| 2014/01/16 | 1,950 | 1,958 | 1,927 | 1,929 | -10 | -0.5% | 645,000 |
| 2014/01/15 | 1,910 | 1,939 | 1,900 | 1,939 | +74 | +4% | 820,400 |
| 2014/01/14 | 1,902 | 1,902 | 1,854 | 1,865 | -57 | -3% | 1,261,400 |
| 2014/01/10 | 1,980 | 1,991 | 1,902 | 1,922 | -55 | -2.8% | 1,741,100 |
| 2014/01/09 | 1,949 | 1,982 | 1,940 | 1,977 | +26 | +1.3% | 1,275,200 |
| 2014/01/08 | 1,915 | 1,952 | 1,898 | 1,951 | +58 | +3.1% | 967,100 |
| 2014/01/07 | 1,891 | 1,915 | 1,862 | 1,893 | -23 | -1.2% | 1,185,200 |
| 2014/01/06 | 1,912 | 1,927 | 1,864 | 1,916 | +2 | +0.1% | 1,601,000 |
| 2013/12/30 | 1,892 | 1,925 | 1,884 | 1,914 | +44 | +2.4% | 896,400 |
| 2013/12/27 | 1,887 | 1,892 | 1,852 | 1,870 | -14 | -0.7% | 737,400 |
| 2013/12/26 | 1,856 | 1,887 | 1,850 | 1,884 | +32 | +1.7% | 496,800 |
| 2013/12/25 | 1,858 | 1,862 | 1,841 | 1,852 | -6 | -0.3% | 515,300 |
| 2013/12/24 | 1,899 | 1,906 | 1,853 | 1,858 | -5 | -0.3% | 864,800 |
| 2013/12/20 | 1,861 | 1,869 | 1,848 | 1,863 | +8 | +0.4% | 1,003,700 |
| 2013/12/19 | 1,850 | 1,878 | 1,840 | 1,855 | +15 | +0.8% | 1,101,900 |
| 2013/12/18 | 1,829 | 1,840 | 1,822 | 1,840 | +13 | +0.7% | 831,800 |
| 2013/12/17 | 1,802 | 1,830 | 1,791 | 1,827 | +14 | +0.8% | 2,101,100 |
| 2013/12/16 | 1,826 | 1,837 | 1,802 | 1,813 | +16 | +0.9% | 904,000 |
| 2013/12/13 | 1,850 | 1,872 | 1,795 | 1,797 | -41 | -2.2% | 2,652,600 |
| 2013/12/12 | 1,800 | 1,845 | 1,783 | 1,838 | +6 | +0.3% | 1,191,900 |
| 2013/12/11 | 1,849 | 1,864 | 1,817 | 1,832 | -35 | -1.9% | 991,100 |
| 2013/12/10 | 1,865 | 1,872 | 1,844 | 1,867 | +4 | +0.2% | 632,100 |
| 2013/12/09 | 1,862 | 1,867 | 1,852 | 1,863 | +26 | +1.4% | 592,500 |
| 2013/12/06 | 1,822 | 1,840 | 1,798 | 1,837 | +2 | +0.1% | 687,200 |
| 2013/12/05 | 1,830 | 1,849 | 1,826 | 1,835 | +4 | +0.2% | 1,407,600 |
| 2013/12/04 | 1,855 | 1,868 | 1,831 | 1,831 | -23 | -1.2% | 1,154,500 |
| 2013/12/03 | 1,853 | 1,862 | 1,842 | 1,854 | +11 | +0.6% | 1,189,800 |
| 2013/12/02 | 1,823 | 1,853 | 1,822 | 1,843 | +19 | +1% | 943,800 |
| 2013/11/29 | 1,825 | 1,848 | 1,812 | 1,824 | -13 | -0.7% | 1,101,800 |
| 2013/11/28 | 1,883 | 1,895 | 1,827 | 1,837 | -23 | -1.2% | 1,787,200 |
| 2013/11/27 | 1,865 | 1,885 | 1,853 | 1,860 | -18 | -1% | 1,016,500 |
| 2013/11/26 | 1,886 | 1,904 | 1,878 | 1,878 | -28 | -1.5% | 896,100 |
1601～
1650
件表示中 / 2549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 | 1.76倍 |
|
- |
| Ｔ＆ＤＨＤ | 362,200円 | -19.3% | +12.3% | 3.42% | 15.26倍 | 1.39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% | 11.46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
