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 |
|---|---|---|---|---|---|---|---|
| 2013/11/25 | 1,900 | 1,919 | 1,886 | 1,906 | +4 | +0.2% | 804,600 |
| 2013/11/22 | 1,920 | 1,925 | 1,892 | 1,902 | +2 | +0.1% | 897,800 |
| 2013/11/21 | 1,905 | 1,914 | 1,882 | 1,900 | +23 | +1.2% | 958,900 |
| 2013/11/20 | 1,893 | 1,910 | 1,867 | 1,877 | -16 | -0.8% | 802,100 |
| 2013/11/19 | 1,920 | 1,920 | 1,879 | 1,893 | -20 | -1% | 989,400 |
| 2013/11/18 | 1,880 | 1,915 | 1,878 | 1,913 | +44 | +2.4% | 980,900 |
| 2013/11/15 | 1,868 | 1,887 | 1,860 | 1,869 | +35 | +1.9% | 1,660,500 |
| 2013/11/14 | 1,795 | 1,841 | 1,789 | 1,834 | +51 | +2.9% | 1,462,100 |
| 2013/11/13 | 1,796 | 1,796 | 1,773 | 1,783 | -14 | -0.8% | 799,500 |
| 2013/11/12 | 1,756 | 1,799 | 1,755 | 1,797 | +47 | +2.7% | 832,300 |
| 2013/11/11 | 1,753 | 1,760 | 1,734 | 1,750 | +19 | +1.1% | 535,000 |
| 2013/11/08 | 1,740 | 1,755 | 1,722 | 1,731 | -29 | -1.6% | 581,300 |
| 2013/11/07 | 1,778 | 1,780 | 1,728 | 1,760 | -15 | -0.8% | 990,500 |
| 2013/11/06 | 1,787 | 1,794 | 1,733 | 1,775 | -12 | -0.7% | 2,074,600 |
| 2013/11/05 | 1,817 | 1,827 | 1,771 | 1,787 | -33 | -1.8% | 2,105,700 |
| 2013/11/01 | 1,832 | 1,842 | 1,808 | 1,820 | -7 | -0.4% | 966,900 |
| 2013/10/31 | 1,811 | 1,850 | 1,811 | 1,827 | +20 | +1.1% | 1,097,200 |
| 2013/10/30 | 1,810 | 1,815 | 1,792 | 1,807 | +16 | +0.9% | 1,455,800 |
| 2013/10/29 | 1,798 | 1,818 | 1,779 | 1,791 | -13 | -0.7% | 1,433,200 |
| 2013/10/28 | 1,798 | 1,809 | 1,765 | 1,804 | +8 | +0.4% | 1,546,100 |
| 2013/10/25 | 1,810 | 1,828 | 1,794 | 1,796 | -4 | -0.2% | 1,419,200 |
| 2013/10/24 | 1,790 | 1,804 | 1,775 | 1,800 | +5 | +0.3% | 1,066,000 |
| 2013/10/23 | 1,822 | 1,847 | 1,789 | 1,795 | -6 | -0.3% | 1,052,800 |
| 2013/10/22 | 1,811 | 1,819 | 1,798 | 1,801 | -12 | -0.7% | 453,500 |
| 2013/10/21 | 1,795 | 1,819 | 1,792 | 1,813 | +26 | +1.5% | 493,200 |
| 2013/10/18 | 1,810 | 1,812 | 1,760 | 1,787 | -38 | -2.1% | 1,165,200 |
| 2013/10/17 | 1,799 | 1,840 | 1,799 | 1,825 | +54 | +3% | 897,500 |
| 2013/10/16 | 1,779 | 1,805 | 1,766 | 1,771 | +3 | +0.2% | 731,400 |
| 2013/10/15 | 1,774 | 1,807 | 1,764 | 1,768 | -1 | -0.1% | 1,512,300 |
| 2013/10/11 | 1,782 | 1,785 | 1,726 | 1,769 | -7 | -0.4% | 2,395,000 |
| 2013/10/10 | 1,790 | 1,790 | 1,751 | 1,776 | -15 | -0.8% | 1,008,000 |
| 2013/10/09 | 1,740 | 1,798 | 1,723 | 1,791 | +40 | +2.3% | 726,600 |
| 2013/10/08 | 1,758 | 1,758 | 1,712 | 1,751 | -17 | -1% | 1,832,500 |
| 2013/10/07 | 1,790 | 1,802 | 1,759 | 1,768 | -22 | -1.2% | 1,196,800 |
| 2013/10/04 | 1,790 | 1,804 | 1,775 | 1,790 | -18 | -1% | 1,288,900 |
| 2013/10/03 | 1,803 | 1,820 | 1,797 | 1,808 | +17 | +0.9% | 1,257,500 |
| 2013/10/02 | 1,826 | 1,834 | 1,785 | 1,791 | -34 | -1.9% | 1,109,000 |
| 2013/10/01 | 1,799 | 1,838 | 1,799 | 1,825 | +27 | +1.5% | 773,600 |
| 2013/09/30 | 1,826 | 1,831 | 1,795 | 1,798 | -32 | -1.7% | 786,600 |
| 2013/09/27 | 1,845 | 1,858 | 1,824 | 1,830 | -14 | -0.8% | 917,600 |
| 2013/09/26 | 1,780 | 1,844 | 1,780 | 1,844 | +26 | +1.4% | 1,235,100 |
| 2013/09/25 | 1,848 | 1,849 | 1,798 | 1,818 | -14 | -0.8% | 1,130,900 |
| 2013/09/24 | 1,809 | 1,836 | 1,800 | 1,832 | +5 | +0.3% | 1,179,300 |
| 2013/09/20 | 1,874 | 1,885 | 1,823 | 1,827 | -42 | -2.2% | 1,583,800 |
| 2013/09/19 | 1,880 | 1,880 | 1,830 | 1,869 | +10 | +0.5% | 1,844,300 |
| 2013/09/18 | 1,838 | 1,872 | 1,827 | 1,859 | +33 | +1.8% | 1,845,400 |
| 2013/09/17 | 1,822 | 1,862 | 1,820 | 1,826 | +4 | +0.2% | 1,558,400 |
| 2013/09/13 | 1,809 | 1,858 | 1,809 | 1,822 | +35 | +2% | 2,200,000 |
| 2013/09/12 | 1,725 | 1,788 | 1,718 | 1,787 | +63 | +3.7% | 1,100,000 |
| 2013/09/11 | 1,740 | 1,746 | 1,716 | 1,724 | -6 | -0.3% | 613,200 |
1651～
1700
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
