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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 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 |
| 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 |
2301～
2350
件表示中 / 2671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 | 14,680円 | +26.0% | +76.0% | 2.59% | 19.70倍 | 1.52倍 |
|
収益の大半占める生保中心に損保、銀行や介護事業展開。２５年１０月にソニーＧから分離上場 |
| Ｔ＆ＤＨＤ | 423,400円 | -8.3% | +12.3% | 3.07% | 17.22倍 | 1.34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 | 164,250円 | -6.9% | +52.7% | 2.52% | 11.19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 | 209,700円 | +9.7% | +14.5% | 0.00% | 21.60倍 | 1.72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 | 141,400円 | +7.9% | -33.2% | 0.64% | 49.58倍 | 3.66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
