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 |
|---|---|---|---|---|---|---|---|
| 2012/11/15 | 1,389 | 1,454 | 1,389 | 1,429 | +52 | +3.8% | 782,200 |
| 2012/11/14 | 1,384 | 1,384 | 1,365 | 1,377 | -2 | -0.1% | 251,900 |
| 2012/11/13 | 1,370 | 1,385 | 1,356 | 1,379 | +9 | +0.7% | 444,200 |
| 2012/11/12 | 1,390 | 1,391 | 1,366 | 1,370 | -38 | -2.7% | 490,400 |
| 2012/11/09 | 1,380 | 1,412 | 1,377 | 1,408 | +8 | +0.6% | 702,600 |
| 2012/11/08 | 1,399 | 1,412 | 1,390 | 1,400 | -19 | -1.3% | 511,100 |
| 2012/11/07 | 1,424 | 1,428 | 1,402 | 1,419 | +1 | +0.1% | 1,245,200 |
| 2012/11/06 | 1,420 | 1,433 | 1,412 | 1,418 | -22 | -1.5% | 715,500 |
| 2012/11/05 | 1,450 | 1,452 | 1,432 | 1,440 | -24 | -1.6% | 411,000 |
| 2012/11/02 | 1,450 | 1,470 | 1,434 | 1,464 | +44 | +3.1% | 932,300 |
| 2012/11/01 | 1,431 | 1,437 | 1,411 | 1,420 | -4 | -0.3% | 413,800 |
| 2012/10/31 | 1,394 | 1,434 | 1,388 | 1,424 | +48 | +3.5% | 600,100 |
| 2012/10/30 | 1,405 | 1,410 | 1,374 | 1,376 | -31 | -2.2% | 893,200 |
| 2012/10/29 | 1,430 | 1,438 | 1,403 | 1,407 | -9 | -0.6% | 597,900 |
| 2012/10/26 | 1,440 | 1,449 | 1,414 | 1,416 | -29 | -2% | 627,900 |
| 2012/10/25 | 1,432 | 1,445 | 1,411 | 1,445 | +24 | +1.7% | 544,800 |
| 2012/10/24 | 1,404 | 1,434 | 1,400 | 1,421 | -2 | -0.1% | 670,800 |
| 2012/10/23 | 1,431 | 1,444 | 1,407 | 1,423 | -2 | -0.1% | 789,500 |
| 2012/10/22 | 1,397 | 1,430 | 1,392 | 1,425 | -1 | -0.1% | 489,400 |
| 2012/10/19 | 1,407 | 1,435 | 1,406 | 1,426 | +20 | +1.4% | 849,700 |
| 2012/10/18 | 1,395 | 1,412 | 1,384 | 1,406 | +32 | +2.3% | 1,287,400 |
| 2012/10/17 | 1,371 | 1,396 | 1,363 | 1,374 | -7 | -0.5% | 1,437,400 |
| 2012/10/16 | 1,368 | 1,389 | 1,362 | 1,381 | +19 | +1.4% | 443,000 |
| 2012/10/15 | 1,371 | 1,373 | 1,356 | 1,362 | -10 | -0.7% | 568,300 |
| 2012/10/12 | 1,350 | 1,373 | 1,344 | 1,372 | +43 | +3.2% | 767,600 |
| 2012/10/11 | 1,348 | 1,355 | 1,323 | 1,329 | -29 | -2.1% | 754,900 |
| 2012/10/10 | 1,327 | 1,371 | 1,318 | 1,358 | +1 | +0.1% | 827,800 |
| 2012/10/09 | 1,356 | 1,375 | 1,344 | 1,357 | -4 | -0.3% | 933,700 |
| 2012/10/05 | 1,351 | 1,367 | 1,341 | 1,361 | +18 | +1.3% | 449,000 |
| 2012/10/04 | 1,341 | 1,370 | 1,341 | 1,343 | +13 | +1% | 452,200 |
| 2012/10/03 | 1,323 | 1,349 | 1,316 | 1,330 | +8 | +0.6% | 435,800 |
| 2012/10/02 | 1,324 | 1,342 | 1,319 | 1,322 | -9 | -0.7% | 525,000 |
| 2012/10/01 | 1,318 | 1,332 | 1,308 | 1,331 | -7 | -0.5% | 498,700 |
| 2012/09/28 | 1,381 | 1,384 | 1,327 | 1,338 | -31 | -2.3% | 730,600 |
| 2012/09/27 | 1,334 | 1,375 | 1,334 | 1,369 | +31 | +2.3% | 615,600 |
| 2012/09/26 | 1,348 | 1,358 | 1,332 | 1,338 | -28 | -2% | 541,200 |
| 2012/09/25 | 1,341 | 1,366 | 1,338 | 1,366 | +17 | +1.3% | 745,900 |
| 2012/09/24 | 1,343 | 1,368 | 1,314 | 1,349 | -28 | -2% | 1,649,900 |
| 2012/09/21 | 1,373 | 1,393 | 1,372 | 1,377 | +9 | +0.7% | 698,000 |
| 2012/09/20 | 1,384 | 1,404 | 1,367 | 1,368 | -29 | -2.1% | 770,500 |
| 2012/09/19 | 1,397 | 1,418 | 1,361 | 1,397 | +2 | +0.1% | 1,119,000 |
| 2012/09/18 | 1,426 | 1,427 | 1,390 | 1,395 | -35 | -2.4% | 1,236,100 |
| 2012/09/14 | 1,381 | 1,439 | 1,375 | 1,430 | +77 | +5.7% | 1,341,500 |
| 2012/09/13 | 1,341 | 1,359 | 1,330 | 1,353 | +18 | +1.3% | 485,100 |
| 2012/09/12 | 1,324 | 1,345 | 1,316 | 1,335 | +17 | +1.3% | 562,700 |
| 2012/09/11 | 1,316 | 1,322 | 1,302 | 1,318 | -14 | -1.1% | 759,300 |
| 2012/09/10 | 1,338 | 1,342 | 1,325 | 1,332 | -8 | -0.6% | 720,800 |
| 2012/09/07 | 1,338 | 1,342 | 1,317 | 1,340 | +33 | +2.5% | 1,067,600 |
| 2012/09/06 | 1,286 | 1,315 | 1,286 | 1,307 | +18 | +1.4% | 838,400 |
| 2012/09/05 | 1,273 | 1,292 | 1,270 | 1,289 | +5 | +0.4% | 490,100 |
1901～
1950
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 | 17,650円 | -4.5% | +171.8% | 1.98% | 15.39倍 | 1.89倍 |
|
- |
| Ｔ＆ＤＨＤ | 355,300円 | -19.3% | +12.3% | 3.49% | 14.97倍 | 1.36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 | 410,700円 | -8.5% | +40.9% | 3.02% | 11.22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 | 202,300円 | +9.7% | +14.5% | 0.00% | 23.56倍 | 1.76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 | 82,300円 | +7.9% | -33.2% | 1.09% | 28.86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
