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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 290,000 | 291,000 | 282,500 | 287,500 | -1,000 | -0.3% | 4,149 |
| 2010/11/05 | 287,300 | 292,400 | 287,000 | 288,500 | +5,400 | +1.9% | 3,055 |
| 2010/11/04 | 286,800 | 295,400 | 280,700 | 283,100 | +1,900 | +0.7% | 9,738 |
| 2010/11/02 | 278,500 | 283,000 | 278,100 | 281,200 | +2,800 | +1% | 5,158 |
| 2010/11/01 | 277,300 | 282,400 | 277,300 | 278,400 | -1,600 | -0.6% | 4,013 |
| 2010/10/29 | 277,700 | 280,700 | 275,200 | 280,000 | +4,400 | +1.6% | 5,807 |
| 2010/10/28 | 280,100 | 282,300 | 275,200 | 275,600 | -4,800 | -1.7% | 9,506 |
| 2010/10/27 | 285,800 | 287,900 | 278,900 | 280,400 | -4,400 | -1.5% | 5,917 |
| 2010/10/26 | 286,400 | 289,600 | 282,300 | 284,800 | -6,600 | -2.3% | 5,357 |
| 2010/10/25 | 292,000 | 294,300 | 290,300 | 291,400 | +500 | +0.2% | 3,935 |
| 2010/10/22 | 289,300 | 292,900 | 288,300 | 290,900 | +1,700 | +0.6% | 3,584 |
| 2010/10/21 | 290,400 | 293,700 | 287,500 | 289,200 | -5,800 | -2% | 4,263 |
| 2010/10/20 | 294,400 | 295,000 | 287,100 | 295,000 | -400 | -0.1% | 3,991 |
| 2010/10/19 | 299,900 | 303,000 | 293,000 | 295,400 | -8,100 | -2.7% | 5,068 |
| 2010/10/18 | 293,900 | 304,500 | 293,200 | 303,500 | +11,800 | +4% | 5,255 |
| 2010/10/15 | 296,100 | 296,100 | 288,500 | 291,700 | -4,800 | -1.6% | 4,832 |
| 2010/10/14 | 290,500 | 299,600 | 288,800 | 296,500 | +12,700 | +4.5% | 4,912 |
| 2010/10/13 | 292,000 | 302,500 | 283,800 | 283,800 | -7,700 | -2.6% | 5,894 |
| 2010/10/12 | 292,700 | 296,200 | 289,000 | 291,500 | +3,800 | +1.3% | 7,386 |
| 2010/10/08 | 283,900 | 291,300 | 280,600 | 287,700 | +8,800 | +3.2% | 6,958 |
| 2010/10/07 | 278,200 | 279,600 | 275,500 | 278,900 | -800 | -0.3% | 5,977 |
| 2010/10/06 | 276,000 | 280,800 | 274,700 | 279,700 | +9,800 | +3.6% | 5,440 |
| 2010/10/05 | 264,800 | 271,200 | 262,000 | 269,900 | +1,700 | +0.6% | 4,931 |
| 2010/10/04 | 274,400 | 275,000 | 268,200 | 268,200 | -5,300 | -1.9% | 4,214 |
| 2010/10/01 | 272,300 | 275,200 | 267,200 | 273,500 | +1,500 | +0.6% | 3,686 |
| 2010/09/30 | 279,400 | 280,300 | 272,000 | 272,000 | -6,400 | -2.3% | 3,863 |
| 2010/09/29 | 278,400 | 279,300 | 274,000 | 278,400 | +2,000 | +0.7% | 4,047 |
| 2010/09/28 | 274,800 | 278,000 | 273,400 | 276,400 | +3,000 | +1.1% | 3,457 |
| 2010/09/27 | 271,100 | 273,500 | 266,500 | 273,400 | +6,000 | +2.2% | 3,534 |
| 2010/09/24 | 271,300 | 272,800 | 267,400 | 267,400 | -6,600 | -2.4% | 5,062 |
| 2010/09/22 | 274,800 | 277,900 | 270,900 | 274,000 | -800 | -0.3% | 6,906 |
| 2010/09/21 | 268,900 | 280,300 | 268,000 | 274,800 | +9,800 | +3.7% | 13,839 |
| 2010/09/17 | 269,100 | 272,900 | 264,500 | 265,000 | +900 | +0.3% | 11,026 |
| 2010/09/16 | 268,700 | 268,700 | 262,100 | 264,100 | -1,100 | -0.4% | 6,878 |
| 2010/09/15 | 263,500 | 269,000 | 262,300 | 265,200 | +300 | +0.1% | 3,495 |
| 2010/09/14 | 265,900 | 267,900 | 263,800 | 264,900 | +1,600 | +0.6% | 3,271 |
| 2010/09/13 | 269,600 | 270,000 | 262,800 | 263,300 | -5,200 | -1.9% | 4,763 |
| 2010/09/10 | 271,800 | 271,800 | 267,800 | 268,500 | +300 | +0.1% | 6,170 |
| 2010/09/09 | 269,100 | 270,900 | 266,200 | 268,200 | +3,600 | +1.4% | 3,957 |
| 2010/09/08 | 268,000 | 268,500 | 260,800 | 264,600 | -6,400 | -2.4% | 6,174 |
| 2010/09/07 | 269,800 | 272,300 | 266,900 | 271,000 | -2,200 | -0.8% | 7,317 |
| 2010/09/06 | 273,700 | 274,400 | 271,200 | 273,200 | -2,000 | -0.7% | 8,800 |
| 2010/09/03 | 280,000 | 282,600 | 272,100 | 275,200 | -5,400 | -1.9% | 6,007 |
| 2010/09/02 | 281,000 | 282,500 | 279,400 | 280,600 | +1,400 | +0.5% | 3,079 |
| 2010/09/01 | 275,100 | 279,600 | 272,700 | 279,200 | +4,200 | +1.5% | 3,260 |
| 2010/08/31 | 280,600 | 281,700 | 273,600 | 275,000 | -10,600 | -3.7% | 3,967 |
| 2010/08/30 | 280,300 | 289,600 | 280,000 | 285,600 | +6,100 | +2.2% | 2,967 |
| 2010/08/27 | 278,100 | 281,200 | 277,200 | 279,500 | -2,100 | -0.7% | 2,201 |
| 2010/08/26 | 287,300 | 287,300 | 278,700 | 281,600 | -1,600 | -0.6% | 2,796 |
| 2010/08/25 | 284,000 | 285,500 | 280,100 | 283,200 | -700 | -0.2% | 3,663 |
2401～
2450
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
