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 |
|---|---|---|---|---|---|---|---|
| 2011/11/15 | 1,257 | 1,290 | 1,246 | 1,272 | +12 | +1% | 463,100 |
| 2011/11/14 | 1,288 | 1,294 | 1,236 | 1,260 | +17 | +1.4% | 1,159,400 |
| 2011/11/11 | 1,259 | 1,275 | 1,234 | 1,243 | -7 | -0.6% | 596,700 |
| 2011/11/10 | 1,283 | 1,303 | 1,248 | 1,250 | -84 | -6.3% | 893,700 |
| 2011/11/09 | 1,313 | 1,340 | 1,306 | 1,334 | +31 | +2.4% | 522,500 |
| 2011/11/08 | 1,301 | 1,324 | 1,289 | 1,303 | -15 | -1.1% | 690,600 |
| 2011/11/07 | 1,291 | 1,320 | 1,289 | 1,318 | ±0 | ±0% | 658,400 |
| 2011/11/04 | 1,304 | 1,327 | 1,298 | 1,318 | +64 | +5.1% | 1,002,200 |
| 2011/11/02 | 1,274 | 1,275 | 1,236 | 1,254 | -40 | -3.1% | 1,302,100 |
| 2011/11/01 | 1,310 | 1,310 | 1,273 | 1,294 | -18 | -1.4% | 705,200 |
| 2011/10/31 | 1,321 | 1,333 | 1,282 | 1,312 | -21 | -1.6% | 1,145,500 |
| 2011/10/28 | 1,313 | 1,354 | 1,313 | 1,333 | +44 | +3.4% | 1,378,400 |
| 2011/10/27 | 1,235 | 1,295 | 1,211 | 1,289 | +50 | +4% | 1,038,600 |
| 2011/10/26 | 1,215 | 1,241 | 1,175 | 1,239 | +13 | +1.1% | 794,400 |
| 2011/10/25 | 1,217 | 1,237 | 1,179 | 1,226 | +23 | +1.9% | 1,180,500 |
| 2011/10/24 | 1,152 | 1,212 | 1,149 | 1,203 | +57 | +5% | 954,900 |
| 2011/10/21 | 1,181 | 1,187 | 1,122 | 1,146 | -62 | -5.1% | 1,545,200 |
| 2011/10/20 | 1,194 | 1,224 | 1,189 | 1,208 | +9 | +0.8% | 787,200 |
| 2011/10/19 | 1,204 | 1,205 | 1,173 | 1,199 | -4 | -0.3% | 1,141,400 |
| 2011/10/18 | 1,220 | 1,226 | 1,200 | 1,203 | -29 | -2.4% | 491,600 |
| 2011/10/17 | 1,244 | 1,259 | 1,230 | 1,232 | +8 | +0.7% | 518,500 |
| 2011/10/14 | 1,233 | 1,261 | 1,221 | 1,224 | -20 | -1.6% | 1,168,200 |
| 2011/10/13 | 1,253 | 1,267 | 1,241 | 1,244 | -3 | -0.2% | 1,143,500 |
| 2011/10/12 | 1,247 | 1,259 | 1,217 | 1,247 | -1 | -0.1% | 955,400 |
| 2011/10/11 | 1,235 | 1,266 | 1,232 | 1,248 | +43 | +3.6% | 1,156,600 |
| 2011/10/07 | 1,185 | 1,220 | 1,185 | 1,205 | +21 | +1.8% | 1,021,900 |
| 2011/10/06 | 1,148 | 1,188 | 1,148 | 1,184 | +7 | +0.6% | 1,433,000 |
| 2011/10/05 | 1,127 | 1,214 | 1,127 | 1,177 | +33 | +2.9% | 2,422,400 |
| 2011/10/04 | 1,101 | 1,157 | 1,101 | 1,144 | +33 | +3% | 1,762,800 |
| 2011/10/03 | 1,134 | 1,139 | 1,095 | 1,111 | -83 | -7% | 1,435,300 |
| 2011/09/30 | 1,181 | 1,199 | 1,156 | 1,194 | +25 | +2.1% | 1,986,900 |
| 2011/09/29 | 1,126 | 1,169 | 1,104 | 1,169 | +19 | +1.7% | 1,853,300 |
| 2011/09/28 | 1,092 | 1,153 | 1,089 | 1,150 | +69 | +6.4% | 2,105,600 |
| 2011/09/27 | 1,044 | 1,082 | 1,044 | 1,081 | +41 | +3.9% | 1,119,200 |
| 2011/09/26 | 1,052 | 1,059 | 1,021 | 1,040 | -11 | -1% | 1,719,500 |
| 2011/09/22 | 1,084 | 1,084 | 1,038 | 1,051 | -37 | -3.4% | 1,391,200 |
| 2011/09/21 | 1,091 | 1,091 | 1,070 | 1,088 | -2 | -0.2% | 1,200,000 |
| 2011/09/20 | 1,134 | 1,134 | 1,079 | 1,090 | -44 | -3.9% | 1,200,500 |
| 2011/09/16 | 1,130 | 1,139 | 1,119 | 1,134 | +53 | +4.9% | 1,462,800 |
| 2011/09/15 | 1,101 | 1,107 | 1,072 | 1,081 | +3 | +0.3% | 831,000 |
| 2011/09/14 | 1,088 | 1,107 | 1,074 | 1,078 | -30 | -2.7% | 1,287,900 |
| 2011/09/13 | 1,095 | 1,113 | 1,080 | 1,108 | +38 | +3.6% | 1,882,000 |
| 2011/09/12 | 1,080 | 1,091 | 1,065 | 1,070 | -40 | -3.6% | 3,002,600 |
| 2011/09/09 | 1,126 | 1,135 | 1,105 | 1,110 | -12 | -1.1% | 2,380,000 |
| 2011/09/08 | 1,150 | 1,156 | 1,117 | 1,122 | -27 | -2.3% | 1,553,400 |
| 2011/09/07 | 1,132 | 1,155 | 1,122 | 1,149 | +37 | +3.3% | 1,623,800 |
| 2011/09/06 | 1,144 | 1,149 | 1,110 | 1,112 | -58 | -5% | 2,190,800 |
| 2011/09/05 | 1,150 | 1,178 | 1,150 | 1,170 | -8 | -0.7% | 1,685,400 |
| 2011/09/02 | 1,209 | 1,215 | 1,176 | 1,178 | -54 | -4.4% | 2,228,200 |
| 2011/09/01 | 1,218 | 1,242 | 1,205 | 1,232 | +29 | +2.4% | 1,353,900 |
2151～
2200
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 | 17,380円 | -4.5% | +171.8% | 2.01% | 15.15倍 | 1.86倍 |
|
- |
| Ｔ＆ＤＨＤ | 355,500円 | -19.3% | +12.3% | 3.49% | 14.98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 | 405,200円 | -8.5% | +40.9% | 3.06% | 11.07倍 | 0.46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 | 200,600円 | +9.7% | +14.5% | 0.00% | 23.36倍 | 1.75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 | 80,800円 | +7.9% | -33.2% | 1.11% | 28.33倍 | 2.11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
