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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,194 | 1,203 | 1,172 | 1,203 | +10 | +0.8% | 2,661,600 |
| 2011/08/30 | 1,219 | 1,222 | 1,183 | 1,193 | -13 | -1.1% | 3,038,400 |
| 2011/08/29 | 1,230 | 1,249 | 1,201 | 1,206 | -34 | -2.7% | 3,236,700 |
| 2011/08/26 | 1,279 | 1,279 | 1,229 | 1,240 | -51 | -4% | 8,987,600 |
| 2011/08/25 | 1,278 | 1,318 | 1,267 | 1,291 | +24 | +1.9% | 2,182,100 |
| 2011/08/24 | 1,274 | 1,294 | 1,253 | 1,267 | +12 | +1% | 1,305,900 |
| 2011/08/23 | 1,270 | 1,280 | 1,248 | 1,255 | +4 | +0.3% | 1,911,800 |
| 2011/08/22 | 1,272 | 1,282 | 1,251 | 1,251 | -18 | -1.4% | 1,095,500 |
| 2011/08/19 | 1,291 | 1,291 | 1,247 | 1,269 | -63 | -4.7% | 1,963,000 |
| 2011/08/18 | 1,316 | 1,349 | 1,307 | 1,332 | +12 | +0.9% | 2,274,000 |
| 2011/08/17 | 1,279 | 1,320 | 1,265 | 1,320 | +40 | +3.1% | 1,351,700 |
| 2011/08/16 | 1,281 | 1,302 | 1,270 | 1,280 | +5 | +0.4% | 1,199,200 |
| 2011/08/15 | 1,285 | 1,306 | 1,265 | 1,275 | +26 | +2.1% | 1,414,400 |
| 2011/08/12 | 1,269 | 1,269 | 1,202 | 1,249 | -8 | -0.6% | 3,242,000 |
| 2011/08/11 | 1,282 | 1,292 | 1,246 | 1,257 | -55 | -4.2% | 1,897,200 |
| 2011/08/10 | 1,353 | 1,353 | 1,308 | 1,312 | -24 | -1.8% | 1,269,700 |
| 2011/08/09 | 1,326 | 1,337 | 1,286 | 1,336 | -23 | -1.7% | 1,043,800 |
| 2011/08/08 | 1,360 | 1,368 | 1,344 | 1,359 | -29 | -2.1% | 1,398,100 |
| 2011/08/05 | 1,431 | 1,435 | 1,372 | 1,388 | -58 | -4% | 2,357,200 |
| 2011/08/04 | 1,459 | 1,463 | 1,425 | 1,446 | +4 | +0.3% | 2,013,800 |
| 2011/08/03 | 1,421 | 1,445 | 1,409 | 1,442 | -6 | -0.4% | 1,531,500 |
| 2011/08/02 | 1,439 | 1,451 | 1,417 | 1,448 | +12 | +0.8% | 1,432,200 |
| 2011/08/01 | 1,417 | 1,459 | 1,416 | 1,436 | +49 | +3.5% | 1,557,600 |
| 2011/07/29 | 1,436 | 1,436 | 1,381 | 1,387 | -19 | -1.4% | 1,116,000 |
| 2011/07/28 | 1,410 | 1,417 | 1,393 | 1,406 | -31 | -2.2% | 678,000 |
| 2011/07/27 | 1,423 | 1,438 | 1,403 | 1,437 | -3 | -0.2% | 814,500 |
| 2011/07/26 | 1,440 | 1,463 | 1,425 | 1,440 | +3 | +0.2% | 1,009,800 |
| 2011/07/25 | 1,470 | 1,473 | 1,429 | 1,437 | -3 | -0.2% | 1,862,700 |
| 2011/07/22 | 1,406 | 1,441 | 1,397 | 1,440 | +61 | +4.4% | 1,687,100 |
| 2011/07/21 | 1,384 | 1,384 | 1,373 | 1,379 | +1 | +0.1% | 803,400 |
| 2011/07/20 | 1,382 | 1,403 | 1,363 | 1,378 | -4 | -0.3% | 1,968,700 |
| 2011/07/19 | 1,408 | 1,408 | 1,372 | 1,382 | -35 | -2.5% | 2,096,800 |
| 2011/07/15 | 1,438 | 1,440 | 1,401 | 1,417 | -37 | -2.5% | 2,062,400 |
| 2011/07/14 | 1,456 | 1,466 | 1,440 | 1,454 | -20 | -1.4% | 1,013,700 |
| 2011/07/13 | 1,470 | 1,482 | 1,455 | 1,474 | +6 | +0.4% | 1,033,500 |
| 2011/07/12 | 1,480 | 1,490 | 1,459 | 1,468 | -31 | -2.1% | 862,400 |
| 2011/07/11 | 1,499 | 1,515 | 1,488 | 1,499 | -19 | -1.3% | 740,300 |
| 2011/07/08 | 1,543 | 1,549 | 1,513 | 1,518 | -20 | -1.3% | 738,400 |
| 2011/07/07 | 1,540 | 1,549 | 1,533 | 1,538 | -1 | -0.1% | 554,200 |
| 2011/07/06 | 1,515 | 1,539 | 1,507 | 1,539 | +21 | +1.4% | 677,300 |
| 2011/07/05 | 1,519 | 1,535 | 1,508 | 1,518 | +14 | +0.9% | 1,100,500 |
| 2011/07/04 | 1,515 | 1,521 | 1,499 | 1,504 | +29 | +2% | 912,700 |
| 2011/07/01 | 1,469 | 1,479 | 1,457 | 1,475 | +26 | +1.8% | 482,800 |
| 2011/06/30 | 1,479 | 1,479 | 1,443 | 1,449 | -6 | -0.4% | 814,000 |
| 2011/06/29 | 1,463 | 1,469 | 1,444 | 1,455 | +26 | +1.8% | 964,200 |
| 2011/06/28 | 1,403 | 1,432 | 1,401 | 1,429 | +46 | +3.3% | 1,012,200 |
| 2011/06/27 | 1,395 | 1,395 | 1,377 | 1,383 | -24 | -1.7% | 1,044,000 |
| 2011/06/24 | 1,403 | 1,417 | 1,387 | 1,407 | +2 | +0.1% | 673,800 |
| 2011/06/23 | 1,410 | 1,419 | 1,401 | 1,405 | -20 | -1.4% | 517,400 |
| 2011/06/22 | 1,385 | 1,438 | 1,385 | 1,425 | +37 | +2.7% | 818,500 |
2201～
2250
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
