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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 282,100 | 288,900 | 280,300 | 283,900 | +2,100 | +0.7% | 4,333 |
| 2010/08/23 | 279,000 | 283,600 | 277,700 | 281,800 | +2,900 | +1% | 2,749 |
| 2010/08/20 | 280,000 | 282,300 | 277,100 | 278,900 | -5,700 | -2% | 2,611 |
| 2010/08/19 | 277,700 | 284,900 | 277,700 | 284,600 | +9,600 | +3.5% | 4,651 |
| 2010/08/18 | 281,000 | 281,000 | 271,400 | 275,000 | -5,200 | -1.9% | 7,489 |
| 2010/08/17 | 280,000 | 281,100 | 278,900 | 280,200 | -3,300 | -1.2% | 4,466 |
| 2010/08/16 | 283,000 | 284,700 | 280,200 | 283,500 | +2,300 | +0.8% | 6,256 |
| 2010/08/13 | 292,500 | 293,900 | 277,800 | 281,200 | -16,500 | -5.5% | 10,833 |
| 2010/08/12 | 296,500 | 301,000 | 285,000 | 297,700 | -5,800 | -1.9% | 5,898 |
| 2010/08/11 | 307,000 | 308,000 | 302,000 | 303,500 | -7,500 | -2.4% | 2,901 |
| 2010/08/10 | 310,000 | 311,000 | 308,000 | 311,000 | ±0 | ±0% | 2,713 |
| 2010/08/09 | 306,000 | 312,000 | 306,000 | 311,000 | +1,500 | +0.5% | 1,882 |
| 2010/08/06 | 306,500 | 311,000 | 306,000 | 309,500 | +3,000 | +1% | 1,672 |
| 2010/08/05 | 302,000 | 308,500 | 301,500 | 306,500 | +1,000 | +0.3% | 7,150 |
| 2010/08/04 | 313,500 | 315,000 | 301,500 | 305,500 | -12,500 | -3.9% | 9,015 |
| 2010/08/03 | 319,000 | 320,500 | 316,500 | 318,000 | +2,000 | +0.6% | 3,374 |
| 2010/08/02 | 318,500 | 323,000 | 314,000 | 316,000 | +2,500 | +0.8% | 3,640 |
| 2010/07/30 | 313,000 | 315,000 | 312,000 | 313,500 | +1,000 | +0.3% | 3,293 |
| 2010/07/29 | 309,500 | 315,000 | 309,500 | 312,500 | -2,000 | -0.6% | 3,412 |
| 2010/07/28 | 310,500 | 314,500 | 309,500 | 314,500 | +5,000 | +1.6% | 3,902 |
| 2010/07/27 | 311,500 | 311,500 | 308,000 | 309,500 | ±0 | ±0% | 2,367 |
| 2010/07/26 | 311,000 | 312,000 | 307,500 | 309,500 | -2,000 | -0.6% | 2,469 |
| 2010/07/23 | 315,000 | 316,000 | 308,500 | 311,500 | +3,500 | +1.1% | 6,619 |
| 2010/07/22 | 304,500 | 309,500 | 304,000 | 308,000 | -1,500 | -0.5% | 4,555 |
| 2010/07/21 | 309,500 | 311,000 | 307,500 | 309,500 | +1,000 | +0.3% | 5,832 |
| 2010/07/20 | 307,500 | 310,000 | 305,500 | 308,500 | -3,500 | -1.1% | 3,706 |
| 2010/07/16 | 303,500 | 312,000 | 302,500 | 312,000 | +3,500 | +1.1% | 5,022 |
| 2010/07/15 | 314,000 | 317,500 | 306,000 | 308,500 | -8,000 | -2.5% | 6,669 |
| 2010/07/14 | 321,000 | 321,000 | 315,000 | 316,500 | -500 | -0.2% | 4,728 |
| 2010/07/13 | 320,000 | 323,500 | 315,000 | 317,000 | +4,000 | +1.3% | 6,126 |
| 2010/07/12 | 311,000 | 317,000 | 311,000 | 313,000 | +2,500 | +0.8% | 3,259 |
| 2010/07/09 | 309,500 | 311,500 | 307,500 | 310,500 | +1,500 | +0.5% | 4,192 |
| 2010/07/08 | 314,000 | 314,500 | 306,500 | 309,000 | +3,500 | +1.1% | 4,400 |
| 2010/07/07 | 306,500 | 312,500 | 303,000 | 305,500 | -3,500 | -1.1% | 4,737 |
| 2010/07/06 | 305,500 | 310,000 | 304,000 | 309,000 | -500 | -0.2% | 3,662 |
| 2010/07/05 | 302,500 | 311,500 | 301,000 | 309,500 | +5,500 | +1.8% | 4,972 |
| 2010/07/02 | 301,500 | 305,000 | 299,700 | 304,000 | +6,100 | +2% | 5,453 |
| 2010/07/01 | 296,000 | 299,300 | 295,100 | 297,900 | +100 | ±0% | 3,181 |
| 2010/06/30 | 293,900 | 299,500 | 292,300 | 297,800 | -5,700 | -1.9% | 4,399 |
| 2010/06/29 | 299,100 | 305,000 | 299,100 | 303,500 | +6,500 | +2.2% | 5,603 |
| 2010/06/28 | 297,000 | 299,900 | 294,900 | 297,000 | +3,800 | +1.3% | 2,775 |
| 2010/06/25 | 296,600 | 296,600 | 290,100 | 293,200 | -5,200 | -1.7% | 4,098 |
| 2010/06/24 | 299,200 | 303,500 | 297,300 | 298,400 | +1,300 | +0.4% | 5,117 |
| 2010/06/23 | 295,500 | 301,000 | 293,000 | 297,100 | -5,400 | -1.8% | 5,867 |
| 2010/06/22 | 302,000 | 304,000 | 294,700 | 302,500 | +1,000 | +0.3% | 6,524 |
| 2010/06/21 | 304,000 | 304,500 | 299,500 | 301,500 | +3,100 | +1% | 6,915 |
| 2010/06/18 | 296,300 | 302,000 | 295,000 | 298,400 | +4,600 | +1.6% | 5,904 |
| 2010/06/17 | 296,300 | 296,300 | 291,600 | 293,800 | +300 | +0.1% | 2,791 |
| 2010/06/16 | 293,200 | 295,300 | 290,300 | 293,500 | +5,200 | +1.8% | 3,431 |
| 2010/06/15 | 287,300 | 291,900 | 286,500 | 288,300 | -4,000 | -1.4% | 2,903 |
2451～
2500
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
