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 |
|---|---|---|---|---|---|---|---|
| 2013/09/10 | 1,689 | 1,743 | 1,680 | 1,730 | +61 | +3.7% | 907,100 |
| 2013/09/09 | 1,699 | 1,699 | 1,663 | 1,669 | +21 | +1.3% | 641,200 |
| 2013/09/06 | 1,689 | 1,692 | 1,645 | 1,648 | -28 | -1.7% | 597,900 |
| 2013/09/05 | 1,671 | 1,687 | 1,652 | 1,676 | +39 | +2.4% | 869,900 |
| 2013/09/04 | 1,634 | 1,649 | 1,621 | 1,637 | -22 | -1.3% | 647,500 |
| 2013/09/03 | 1,625 | 1,665 | 1,613 | 1,659 | +43 | +2.7% | 558,900 |
| 2013/09/02 | 1,607 | 1,630 | 1,602 | 1,616 | +13 | +0.8% | 575,100 |
| 2013/08/30 | 1,633 | 1,644 | 1,599 | 1,603 | -25 | -1.5% | 853,500 |
| 2013/08/29 | 1,614 | 1,632 | 1,606 | 1,628 | +14 | +0.9% | 527,100 |
| 2013/08/28 | 1,616 | 1,627 | 1,597 | 1,614 | -36 | -2.2% | 1,261,300 |
| 2013/08/27 | 1,659 | 1,674 | 1,641 | 1,650 | -15 | -0.9% | 802,800 |
| 2013/08/26 | 1,678 | 1,683 | 1,658 | 1,665 | -6 | -0.4% | 498,300 |
| 2013/08/23 | 1,678 | 1,679 | 1,648 | 1,671 | +21 | +1.3% | 1,038,600 |
| 2013/08/22 | 1,621 | 1,669 | 1,619 | 1,650 | +28 | +1.7% | 700,400 |
| 2013/08/21 | 1,658 | 1,670 | 1,596 | 1,622 | -37 | -2.2% | 1,035,400 |
| 2013/08/20 | 1,660 | 1,685 | 1,643 | 1,659 | -22 | -1.3% | 940,300 |
| 2013/08/19 | 1,678 | 1,684 | 1,663 | 1,681 | +7 | +0.4% | 868,200 |
| 2013/08/16 | 1,618 | 1,683 | 1,602 | 1,674 | +23 | +1.4% | 1,182,100 |
| 2013/08/15 | 1,663 | 1,684 | 1,644 | 1,651 | -48 | -2.8% | 774,800 |
| 2013/08/14 | 1,696 | 1,702 | 1,665 | 1,699 | -4 | -0.2% | 730,700 |
| 2013/08/13 | 1,736 | 1,766 | 1,683 | 1,703 | +47 | +2.8% | 895,700 |
| 2013/08/12 | 1,690 | 1,690 | 1,632 | 1,656 | -15 | -0.9% | 859,200 |
| 2013/08/09 | 1,665 | 1,700 | 1,653 | 1,671 | -1 | -0.1% | 1,183,300 |
| 2013/08/08 | 1,682 | 1,720 | 1,669 | 1,672 | -17 | -1% | 893,900 |
| 2013/08/07 | 1,695 | 1,719 | 1,685 | 1,689 | -33 | -1.9% | 1,023,100 |
| 2013/08/06 | 1,682 | 1,722 | 1,672 | 1,722 | +30 | +1.8% | 623,200 |
| 2013/08/05 | 1,699 | 1,703 | 1,666 | 1,692 | -34 | -2% | 659,900 |
| 2013/08/02 | 1,642 | 1,730 | 1,639 | 1,726 | +82 | +5% | 1,139,800 |
| 2013/08/01 | 1,612 | 1,657 | 1,601 | 1,644 | +34 | +2.1% | 1,200,500 |
| 2013/07/31 | 1,627 | 1,661 | 1,600 | 1,610 | -51 | -3.1% | 1,351,800 |
| 2013/07/30 | 1,634 | 1,668 | 1,627 | 1,661 | +13 | +0.8% | 665,400 |
| 2013/07/29 | 1,634 | 1,678 | 1,625 | 1,648 | -19 | -1.1% | 895,000 |
| 2013/07/26 | 1,690 | 1,710 | 1,645 | 1,667 | -57 | -3.3% | 1,660,400 |
| 2013/07/25 | 1,772 | 1,774 | 1,721 | 1,724 | -34 | -1.9% | 1,267,900 |
| 2013/07/24 | 1,755 | 1,775 | 1,736 | 1,758 | +6 | +0.3% | 1,055,700 |
| 2013/07/23 | 1,738 | 1,757 | 1,726 | 1,752 | -2 | -0.1% | 588,600 |
| 2013/07/22 | 1,738 | 1,755 | 1,710 | 1,754 | +54 | +3.2% | 863,700 |
| 2013/07/19 | 1,769 | 1,769 | 1,687 | 1,700 | -50 | -2.9% | 1,444,100 |
| 2013/07/18 | 1,745 | 1,764 | 1,737 | 1,750 | +21 | +1.2% | 884,700 |
| 2013/07/17 | 1,722 | 1,746 | 1,721 | 1,729 | -11 | -0.6% | 796,000 |
| 2013/07/16 | 1,714 | 1,755 | 1,714 | 1,740 | +36 | +2.1% | 1,006,100 |
| 2013/07/12 | 1,682 | 1,735 | 1,682 | 1,704 | +22 | +1.3% | 955,700 |
| 2013/07/11 | 1,682 | 1,722 | 1,662 | 1,682 | -1 | -0.1% | 1,302,800 |
| 2013/07/10 | 1,671 | 1,694 | 1,666 | 1,683 | +14 | +0.8% | 1,012,000 |
| 2013/07/09 | 1,650 | 1,676 | 1,644 | 1,669 | +42 | +2.6% | 773,400 |
| 2013/07/08 | 1,670 | 1,678 | 1,627 | 1,627 | -19 | -1.2% | 883,800 |
| 2013/07/05 | 1,615 | 1,659 | 1,608 | 1,646 | +32 | +2% | 1,107,800 |
| 2013/07/04 | 1,629 | 1,668 | 1,609 | 1,614 | -12 | -0.7% | 1,283,800 |
| 2013/07/03 | 1,606 | 1,675 | 1,600 | 1,626 | +21 | +1.3% | 1,846,500 |
| 2013/07/02 | 1,608 | 1,612 | 1,550 | 1,605 | -1 | -0.1% | 1,452,300 |
1701～
1750
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
