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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 1,402 | 1,404 | 1,382 | 1,388 | -13 | -0.9% | 709,700 |
| 2011/06/20 | 1,384 | 1,403 | 1,376 | 1,401 | +8 | +0.6% | 843,700 |
| 2011/06/17 | 1,413 | 1,413 | 1,377 | 1,393 | -1 | -0.1% | 1,430,400 |
| 2011/06/16 | 1,374 | 1,408 | 1,372 | 1,394 | -7 | -0.5% | 588,400 |
| 2011/06/15 | 1,409 | 1,417 | 1,396 | 1,401 | +5 | +0.4% | 958,700 |
| 2011/06/14 | 1,393 | 1,410 | 1,376 | 1,396 | +4 | +0.3% | 494,100 |
| 2011/06/13 | 1,381 | 1,409 | 1,366 | 1,392 | +10 | +0.7% | 856,100 |
| 2011/06/10 | 1,375 | 1,399 | 1,356 | 1,382 | -6 | -0.4% | 1,760,400 |
| 2011/06/09 | 1,408 | 1,410 | 1,377 | 1,388 | -30 | -2.1% | 1,377,100 |
| 2011/06/08 | 1,425 | 1,438 | 1,405 | 1,418 | -21 | -1.5% | 735,600 |
| 2011/06/07 | 1,439 | 1,445 | 1,423 | 1,439 | +20 | +1.4% | 992,400 |
| 2011/06/06 | 1,415 | 1,433 | 1,408 | 1,419 | -15 | -1% | 920,800 |
| 2011/06/03 | 1,473 | 1,495 | 1,426 | 1,434 | -22 | -1.5% | 681,400 |
| 2011/06/02 | 1,459 | 1,468 | 1,437 | 1,456 | -33 | -2.2% | 545,900 |
| 2011/06/01 | 1,471 | 1,489 | 1,461 | 1,489 | +9 | +0.6% | 834,000 |
| 2011/05/31 | 1,439 | 1,481 | 1,438 | 1,480 | +52 | +3.6% | 1,613,900 |
| 2011/05/30 | 1,440 | 1,445 | 1,414 | 1,428 | -2 | -0.1% | 692,100 |
| 2011/05/27 | 1,424 | 1,442 | 1,400 | 1,430 | -3 | -0.2% | 529,400 |
| 2011/05/26 | 1,430 | 1,435 | 1,415 | 1,433 | +3 | +0.2% | 688,400 |
| 2011/05/25 | 1,480 | 1,480 | 1,411 | 1,430 | +15 | +1.1% | 1,654,000 |
| 2011/05/24 | 1,342 | 1,430 | 1,330 | 1,415 | +53 | +3.9% | 1,553,800 |
| 2011/05/23 | 1,312 | 1,378 | 1,285 | 1,362 | -64 | -4.5% | 2,191,700 |
| 2011/05/20 | 1,467 | 1,477 | 1,414 | 1,426 | -21 | -1.5% | 821,500 |
| 2011/05/19 | 1,453 | 1,480 | 1,432 | 1,447 | -6 | -0.4% | 1,326,100 |
| 2011/05/18 | 1,456 | 1,490 | 1,447 | 1,453 | +14 | +1% | 1,531,400 |
| 2011/05/17 | 1,408 | 1,454 | 1,398 | 1,439 | +37 | +2.6% | 1,516,800 |
| 2011/05/16 | 1,420 | 1,425 | 1,366 | 1,402 | -68 | -4.6% | 4,016,900 |
| 2011/05/13 | 1,497 | 1,499 | 1,441 | 1,470 | -39 | -2.6% | 2,027,900 |
| 2011/05/12 | 1,515 | 1,517 | 1,501 | 1,509 | -10 | -0.7% | 791,500 |
| 2011/05/11 | 1,533 | 1,533 | 1,510 | 1,519 | +4 | +0.3% | 1,127,500 |
| 2011/05/10 | 1,528 | 1,540 | 1,501 | 1,515 | +4 | +0.3% | 1,286,400 |
| 2011/05/09 | 1,542 | 1,545 | 1,493 | 1,511 | +3 | +0.2% | 1,458,700 |
| 2011/05/06 | 1,500 | 1,529 | 1,490 | 1,508 | -18 | -1.2% | 1,328,300 |
| 2011/05/02 | 1,504 | 1,547 | 1,497 | 1,526 | +27 | +1.8% | 812,200 |
| 2011/04/28 | 1,482 | 1,533 | 1,482 | 1,499 | +16 | +1.1% | 736,500 |
| 2011/04/27 | 1,485 | 1,491 | 1,468 | 1,483 | +4 | +0.3% | 845,600 |
| 2011/04/26 | 1,476 | 1,484 | 1,466 | 1,479 | -1 | -0.1% | 301,400 |
| 2011/04/25 | 1,480 | 1,499 | 1,474 | 1,480 | -3 | -0.2% | 343,200 |
| 2011/04/22 | 1,468 | 1,491 | 1,462 | 1,483 | -8 | -0.5% | 368,400 |
| 2011/04/21 | 1,479 | 1,498 | 1,471 | 1,491 | +15 | +1% | 564,600 |
| 2011/04/20 | 1,500 | 1,502 | 1,470 | 1,476 | -5 | -0.3% | 933,900 |
| 2011/04/19 | 1,484 | 1,508 | 1,458 | 1,481 | -5 | -0.3% | 590,300 |
| 2011/04/18 | 1,499 | 1,505 | 1,484 | 1,486 | -29 | -1.9% | 431,600 |
| 2011/04/15 | 1,518 | 1,537 | 1,501 | 1,515 | -4 | -0.3% | 306,800 |
| 2011/04/14 | 1,486 | 1,538 | 1,486 | 1,519 | +9 | +0.6% | 530,900 |
| 2011/04/13 | 1,485 | 1,522 | 1,460 | 1,510 | +9 | +0.6% | 536,900 |
| 2011/04/12 | 1,490 | 1,535 | 1,485 | 1,501 | -3 | -0.2% | 731,200 |
| 2011/04/11 | 1,500 | 1,528 | 1,488 | 1,504 | +17 | +1.1% | 930,600 |
| 2011/04/08 | 1,485 | 1,509 | 1,473 | 1,487 | -13 | -0.9% | 1,159,000 |
| 2011/04/07 | 1,527 | 1,535 | 1,492 | 1,500 | -26 | -1.7% | 526,200 |
2251～
2300
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
