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 |
|---|---|---|---|---|---|---|---|
| 2013/04/17 | 1,312 | 1,327 | 1,285 | 1,315 | +21 | +1.6% | 3,800,300 |
| 2013/04/16 | 1,285 | 1,303 | 1,253 | 1,294 | -21 | -1.6% | 4,152,100 |
| 2013/04/15 | 1,340 | 1,340 | 1,289 | 1,315 | -48 | -3.5% | 4,805,600 |
| 2013/04/12 | 1,295 | 1,367 | 1,284 | 1,363 | +98 | +7.7% | 7,341,000 |
| 2013/04/11 | 1,254 | 1,284 | 1,244 | 1,265 | +47 | +3.9% | 5,691,900 |
| 2013/04/10 | 1,200 | 1,226 | 1,190 | 1,218 | +21 | +1.8% | 3,841,900 |
| 2013/04/09 | 1,167 | 1,211 | 1,163 | 1,197 | +34 | +2.9% | 4,643,200 |
| 2013/04/08 | 1,229 | 1,256 | 1,153 | 1,163 | -31 | -2.6% | 6,072,800 |
| 2013/04/05 | 1,328 | 1,333 | 1,098 | 1,194 | -104 | -8% | 8,730,000 |
| 2013/04/04 | 1,280 | 1,317 | 1,257 | 1,298 | -11 | -0.8% | 2,868,200 |
| 2013/04/03 | 1,351 | 1,355 | 1,267 | 1,309 | -51 | -3.8% | 3,529,500 |
| 2013/04/02 | 1,396 | 1,397 | 1,333 | 1,360 | -41 | -2.9% | 2,355,100 |
| 2013/04/01 | 1,415 | 1,426 | 1,400 | 1,401 | -9 | -0.6% | 1,246,600 |
| 2013/03/29 | 1,413 | 1,429 | 1,398 | 1,410 | +10 | +0.7% | 884,000 |
| 2013/03/28 | 1,400 | 1,410 | 1,389 | 1,400 | -1 | -0.1% | 749,400 |
| 2013/03/27 | 1,408 | 1,423 | 1,396 | 1,401 | -29 | -2% | 764,100 |
| 2013/03/26 | 1,435 | 1,440 | 1,421 | 1,430 | -6 | -0.4% | 663,900 |
| 2013/03/25 | 1,447 | 1,454 | 1,422 | 1,436 | +19 | +1.3% | 1,629,400 |
| 2013/03/22 | 1,439 | 1,442 | 1,412 | 1,417 | -22 | -1.5% | 1,454,900 |
| 2013/03/21 | 1,445 | 1,466 | 1,437 | 1,439 | -14 | -1% | 1,220,900 |
| 2013/03/19 | 1,465 | 1,469 | 1,449 | 1,453 | +9 | +0.6% | 683,100 |
| 2013/03/18 | 1,468 | 1,479 | 1,437 | 1,444 | -33 | -2.2% | 882,500 |
| 2013/03/15 | 1,468 | 1,487 | 1,458 | 1,477 | -5 | -0.3% | 1,088,900 |
| 2013/03/14 | 1,500 | 1,505 | 1,469 | 1,482 | -18 | -1.2% | 1,296,100 |
| 2013/03/13 | 1,523 | 1,540 | 1,496 | 1,500 | -33 | -2.2% | 1,461,300 |
| 2013/03/12 | 1,522 | 1,552 | 1,511 | 1,533 | -4 | -0.3% | 1,314,600 |
| 2013/03/11 | 1,527 | 1,554 | 1,520 | 1,537 | +5 | +0.3% | 1,548,300 |
| 2013/03/08 | 1,520 | 1,535 | 1,495 | 1,532 | +39 | +2.6% | 2,719,500 |
| 2013/03/07 | 1,474 | 1,494 | 1,461 | 1,493 | +27 | +1.8% | 1,408,600 |
| 2013/03/06 | 1,436 | 1,467 | 1,436 | 1,466 | +54 | +3.8% | 1,609,100 |
| 2013/03/05 | 1,475 | 1,478 | 1,407 | 1,412 | -49 | -3.4% | 1,653,800 |
| 2013/03/04 | 1,448 | 1,470 | 1,441 | 1,461 | +25 | +1.7% | 1,393,500 |
| 2013/03/01 | 1,469 | 1,484 | 1,432 | 1,436 | -28 | -1.9% | 1,818,800 |
| 2013/02/28 | 1,431 | 1,464 | 1,422 | 1,464 | +37 | +2.6% | 1,310,600 |
| 2013/02/27 | 1,442 | 1,446 | 1,424 | 1,427 | -18 | -1.2% | 1,458,600 |
| 2013/02/26 | 1,477 | 1,479 | 1,437 | 1,445 | -40 | -2.7% | 1,918,500 |
| 2013/02/25 | 1,518 | 1,518 | 1,473 | 1,485 | -4 | -0.3% | 1,340,700 |
| 2013/02/22 | 1,479 | 1,509 | 1,474 | 1,489 | +9 | +0.6% | 1,934,700 |
| 2013/02/21 | 1,507 | 1,514 | 1,468 | 1,480 | -43 | -2.8% | 1,680,700 |
| 2013/02/20 | 1,514 | 1,529 | 1,505 | 1,523 | +39 | +2.6% | 1,225,000 |
| 2013/02/19 | 1,479 | 1,505 | 1,461 | 1,484 | -7 | -0.5% | 1,830,800 |
| 2013/02/18 | 1,509 | 1,509 | 1,474 | 1,491 | +27 | +1.8% | 1,204,900 |
| 2013/02/15 | 1,512 | 1,524 | 1,447 | 1,464 | -59 | -3.9% | 2,249,900 |
| 2013/02/14 | 1,522 | 1,537 | 1,513 | 1,523 | +1 | +0.1% | 1,097,900 |
| 2013/02/13 | 1,580 | 1,587 | 1,509 | 1,522 | -41 | -2.6% | 1,628,100 |
| 2013/02/12 | 1,572 | 1,588 | 1,559 | 1,563 | +28 | +1.8% | 1,472,300 |
| 2013/02/08 | 1,550 | 1,584 | 1,531 | 1,535 | +5 | +0.3% | 1,835,100 |
| 2013/02/07 | 1,524 | 1,540 | 1,516 | 1,530 | +4 | +0.3% | 1,122,900 |
| 2013/02/06 | 1,572 | 1,577 | 1,522 | 1,526 | -15 | -1% | 1,986,400 |
| 2013/02/05 | 1,541 | 1,570 | 1,538 | 1,541 | -20 | -1.3% | 1,207,700 |
1801～
1850
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 | 17,040円 | -4.5% | +171.8% | 2.05% | 14.85倍 | 1.82倍 |
|
- |
| Ｔ＆ＤＨＤ | 358,300円 | -19.3% | +12.3% | 3.46% | 15.10倍 | 1.37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 | 413,000円 | -8.5% | +40.9% | 3.00% | 11.28倍 | 0.47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 | 204,200円 | +9.7% | +14.5% | 0.00% | 23.78倍 | 1.78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 | 82,800円 | +7.9% | -33.2% | 1.09% | 29.03倍 | 2.16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
