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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 1,537 | 1,562 | 1,520 | 1,561 | +8 | +0.5% | 1,204,500 |
| 2013/02/01 | 1,560 | 1,564 | 1,539 | 1,553 | +9 | +0.6% | 1,133,300 |
| 2013/01/31 | 1,569 | 1,569 | 1,532 | 1,544 | -24 | -1.5% | 1,739,600 |
| 2013/01/30 | 1,566 | 1,589 | 1,558 | 1,568 | +5 | +0.3% | 1,644,200 |
| 2013/01/29 | 1,554 | 1,591 | 1,544 | 1,563 | -13 | -0.8% | 1,583,300 |
| 2013/01/28 | 1,624 | 1,637 | 1,573 | 1,576 | -21 | -1.3% | 1,211,900 |
| 2013/01/25 | 1,598 | 1,614 | 1,585 | 1,597 | +29 | +1.8% | 1,163,700 |
| 2013/01/24 | 1,530 | 1,575 | 1,518 | 1,568 | +24 | +1.6% | 1,473,200 |
| 2013/01/23 | 1,558 | 1,582 | 1,542 | 1,544 | -34 | -2.2% | 1,094,700 |
| 2013/01/22 | 1,561 | 1,610 | 1,556 | 1,578 | +25 | +1.6% | 1,161,600 |
| 2013/01/21 | 1,599 | 1,600 | 1,551 | 1,553 | -33 | -2.1% | 764,500 |
| 2013/01/18 | 1,578 | 1,588 | 1,561 | 1,586 | +55 | +3.6% | 1,734,700 |
| 2013/01/17 | 1,562 | 1,570 | 1,499 | 1,531 | +8 | +0.5% | 2,091,200 |
| 2013/01/16 | 1,533 | 1,538 | 1,509 | 1,523 | +2 | +0.1% | 2,478,700 |
| 2013/01/15 | 1,532 | 1,557 | 1,507 | 1,521 | -19 | -1.2% | 2,083,300 |
| 2013/01/11 | 1,580 | 1,594 | 1,531 | 1,540 | -23 | -1.5% | 1,749,000 |
| 2013/01/10 | 1,562 | 1,598 | 1,557 | 1,563 | +7 | +0.4% | 1,383,000 |
| 2013/01/09 | 1,542 | 1,569 | 1,538 | 1,556 | +2 | +0.1% | 1,375,400 |
| 2013/01/08 | 1,580 | 1,596 | 1,543 | 1,554 | -26 | -1.6% | 1,201,000 |
| 2013/01/07 | 1,621 | 1,643 | 1,575 | 1,580 | -40 | -2.5% | 1,417,100 |
| 2013/01/04 | 1,600 | 1,645 | 1,583 | 1,620 | +80 | +5.2% | 933,700 |
| 2012/12/28 | 1,568 | 1,570 | 1,530 | 1,540 | -3 | -0.2% | 832,700 |
| 2012/12/27 | 1,539 | 1,586 | 1,531 | 1,543 | +23 | +1.5% | 780,500 |
| 2012/12/26 | 1,529 | 1,529 | 1,498 | 1,520 | -5 | -0.3% | 529,100 |
| 2012/12/25 | 1,537 | 1,538 | 1,501 | 1,525 | +24 | +1.6% | 740,900 |
| 2012/12/21 | 1,523 | 1,530 | 1,492 | 1,501 | -7 | -0.5% | 841,300 |
| 2012/12/20 | 1,482 | 1,522 | 1,474 | 1,508 | +1 | +0.1% | 880,900 |
| 2012/12/19 | 1,478 | 1,532 | 1,475 | 1,507 | +44 | +3% | 2,618,100 |
| 2012/12/18 | 1,465 | 1,480 | 1,445 | 1,463 | +10 | +0.7% | 841,600 |
| 2012/12/17 | 1,438 | 1,478 | 1,408 | 1,453 | +10 | +0.7% | 1,540,700 |
| 2012/12/14 | 1,423 | 1,446 | 1,422 | 1,443 | +34 | +2.4% | 1,503,100 |
| 2012/12/13 | 1,435 | 1,435 | 1,406 | 1,409 | -6 | -0.4% | 1,149,400 |
| 2012/12/12 | 1,426 | 1,429 | 1,404 | 1,415 | -3 | -0.2% | 701,800 |
| 2012/12/11 | 1,424 | 1,434 | 1,416 | 1,418 | -10 | -0.7% | 430,100 |
| 2012/12/10 | 1,464 | 1,479 | 1,424 | 1,428 | -21 | -1.4% | 495,800 |
| 2012/12/07 | 1,442 | 1,459 | 1,439 | 1,449 | +14 | +1% | 638,700 |
| 2012/12/06 | 1,461 | 1,471 | 1,427 | 1,435 | -6 | -0.4% | 598,000 |
| 2012/12/05 | 1,459 | 1,461 | 1,432 | 1,441 | -31 | -2.1% | 826,800 |
| 2012/12/04 | 1,427 | 1,477 | 1,426 | 1,472 | +46 | +3.2% | 943,300 |
| 2012/12/03 | 1,426 | 1,443 | 1,420 | 1,426 | +10 | +0.7% | 529,000 |
| 2012/11/30 | 1,430 | 1,435 | 1,403 | 1,416 | -6 | -0.4% | 875,800 |
| 2012/11/29 | 1,447 | 1,452 | 1,409 | 1,422 | -19 | -1.3% | 940,400 |
| 2012/11/28 | 1,437 | 1,453 | 1,433 | 1,441 | -9 | -0.6% | 518,500 |
| 2012/11/27 | 1,441 | 1,463 | 1,435 | 1,450 | +6 | +0.4% | 618,300 |
| 2012/11/26 | 1,491 | 1,491 | 1,442 | 1,444 | -31 | -2.1% | 762,400 |
| 2012/11/22 | 1,493 | 1,494 | 1,461 | 1,475 | +12 | +0.8% | 435,900 |
| 2012/11/21 | 1,480 | 1,483 | 1,451 | 1,463 | +8 | +0.5% | 483,000 |
| 2012/11/20 | 1,450 | 1,476 | 1,445 | 1,455 | +3 | +0.2% | 1,169,900 |
| 2012/11/19 | 1,485 | 1,498 | 1,451 | 1,452 | -3 | -0.2% | 811,900 |
| 2012/11/16 | 1,442 | 1,473 | 1,440 | 1,455 | +26 | +1.8% | 1,110,500 |
1851～
1900
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
