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 |
|---|---|---|---|---|---|---|---|
| 2012/09/04 | 1,298 | 1,298 | 1,267 | 1,284 | -17 | -1.3% | 519,400 |
| 2012/09/03 | 1,295 | 1,329 | 1,286 | 1,301 | +13 | +1% | 601,600 |
| 2012/08/31 | 1,294 | 1,315 | 1,287 | 1,288 | -7 | -0.5% | 905,300 |
| 2012/08/30 | 1,310 | 1,315 | 1,274 | 1,295 | -21 | -1.6% | 502,400 |
| 2012/08/29 | 1,305 | 1,331 | 1,305 | 1,316 | +17 | +1.3% | 526,300 |
| 2012/08/28 | 1,336 | 1,336 | 1,291 | 1,299 | -27 | -2% | 678,800 |
| 2012/08/27 | 1,347 | 1,356 | 1,321 | 1,326 | -4 | -0.3% | 544,100 |
| 2012/08/24 | 1,327 | 1,334 | 1,321 | 1,330 | -18 | -1.3% | 414,000 |
| 2012/08/23 | 1,342 | 1,357 | 1,337 | 1,348 | +3 | +0.2% | 916,900 |
| 2012/08/22 | 1,354 | 1,355 | 1,325 | 1,345 | -6 | -0.4% | 976,500 |
| 2012/08/21 | 1,354 | 1,365 | 1,349 | 1,351 | +1 | +0.1% | 598,400 |
| 2012/08/20 | 1,362 | 1,368 | 1,347 | 1,350 | ±0 | ±0% | 574,900 |
| 2012/08/17 | 1,348 | 1,353 | 1,326 | 1,350 | +4 | +0.3% | 1,021,600 |
| 2012/08/16 | 1,305 | 1,350 | 1,302 | 1,346 | +47 | +3.6% | 1,485,600 |
| 2012/08/15 | 1,309 | 1,310 | 1,278 | 1,299 | ±0 | ±0% | 756,900 |
| 2012/08/14 | 1,308 | 1,310 | 1,285 | 1,299 | -1 | -0.1% | 908,900 |
| 2012/08/13 | 1,298 | 1,307 | 1,286 | 1,300 | +16 | +1.2% | 564,800 |
| 2012/08/10 | 1,279 | 1,300 | 1,264 | 1,284 | +5 | +0.4% | 874,900 |
| 2012/08/09 | 1,253 | 1,282 | 1,247 | 1,279 | +27 | +2.2% | 850,600 |
| 2012/08/08 | 1,300 | 1,302 | 1,247 | 1,252 | -28 | -2.2% | 918,100 |
| 2012/08/07 | 1,273 | 1,289 | 1,269 | 1,280 | +24 | +1.9% | 354,700 |
| 2012/08/06 | 1,260 | 1,273 | 1,252 | 1,256 | +26 | +2.1% | 340,500 |
| 2012/08/03 | 1,216 | 1,235 | 1,193 | 1,230 | -16 | -1.3% | 548,700 |
| 2012/08/02 | 1,241 | 1,260 | 1,240 | 1,246 | +2 | +0.2% | 354,400 |
| 2012/08/01 | 1,247 | 1,252 | 1,234 | 1,244 | -16 | -1.3% | 499,500 |
| 2012/07/31 | 1,241 | 1,276 | 1,240 | 1,260 | +11 | +0.9% | 667,500 |
| 2012/07/30 | 1,258 | 1,262 | 1,238 | 1,249 | +14 | +1.1% | 443,100 |
| 2012/07/27 | 1,226 | 1,235 | 1,214 | 1,235 | +30 | +2.5% | 517,400 |
| 2012/07/26 | 1,188 | 1,215 | 1,178 | 1,205 | +24 | +2% | 830,900 |
| 2012/07/25 | 1,218 | 1,219 | 1,173 | 1,181 | -38 | -3.1% | 930,300 |
| 2012/07/24 | 1,214 | 1,227 | 1,190 | 1,219 | -7 | -0.6% | 882,500 |
| 2012/07/23 | 1,238 | 1,252 | 1,226 | 1,226 | -20 | -1.6% | 536,100 |
| 2012/07/20 | 1,282 | 1,285 | 1,235 | 1,246 | -43 | -3.3% | 664,300 |
| 2012/07/19 | 1,280 | 1,306 | 1,277 | 1,289 | +28 | +2.2% | 924,000 |
| 2012/07/18 | 1,258 | 1,276 | 1,242 | 1,261 | +10 | +0.8% | 913,800 |
| 2012/07/17 | 1,228 | 1,258 | 1,228 | 1,251 | +44 | +3.6% | 911,400 |
| 2012/07/13 | 1,224 | 1,237 | 1,207 | 1,207 | -25 | -2% | 646,300 |
| 2012/07/12 | 1,260 | 1,267 | 1,228 | 1,232 | -21 | -1.7% | 746,100 |
| 2012/07/11 | 1,248 | 1,266 | 1,245 | 1,253 | +2 | +0.2% | 529,300 |
| 2012/07/10 | 1,264 | 1,285 | 1,250 | 1,251 | -12 | -1% | 545,200 |
| 2012/07/09 | 1,277 | 1,288 | 1,258 | 1,263 | -28 | -2.2% | 782,100 |
| 2012/07/06 | 1,297 | 1,309 | 1,284 | 1,291 | -14 | -1.1% | 518,800 |
| 2012/07/05 | 1,319 | 1,319 | 1,298 | 1,305 | -23 | -1.7% | 481,600 |
| 2012/07/04 | 1,339 | 1,353 | 1,319 | 1,328 | +8 | +0.6% | 844,400 |
| 2012/07/03 | 1,300 | 1,334 | 1,298 | 1,320 | +19 | +1.5% | 928,100 |
| 2012/07/02 | 1,309 | 1,312 | 1,286 | 1,301 | +7 | +0.5% | 649,000 |
| 2012/06/29 | 1,260 | 1,301 | 1,260 | 1,294 | +20 | +1.6% | 749,800 |
| 2012/06/28 | 1,266 | 1,280 | 1,259 | 1,274 | +32 | +2.6% | 474,100 |
| 2012/06/27 | 1,220 | 1,245 | 1,206 | 1,242 | +29 | +2.4% | 880,000 |
| 2012/06/26 | 1,233 | 1,248 | 1,195 | 1,213 | -37 | -3% | 1,068,400 |
1951～
2000
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 | 17,610円 | -4.5% | +171.8% | 1.99% | 15.35倍 | 1.88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 | 410,900円 | -8.5% | +40.9% | 3.02% | 11.23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 | 202,400円 | +9.7% | +14.5% | 0.00% | 23.57倍 | 1.77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 | 82,000円 | +7.9% | -33.2% | 1.10% | 28.75倍 | 2.14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
