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 |
|---|---|---|---|---|---|---|---|
| 2011/07/22 | 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 |
| 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 |
2351～
2400
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
