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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 293,300 | 294,700 | 291,000 | 292,300 | +4,000 | +1.4% | 2,823 |
| 2010/06/11 | 294,300 | 294,300 | 287,400 | 288,300 | +4,000 | +1.4% | 4,927 |
| 2010/06/10 | 282,300 | 285,600 | 282,200 | 284,300 | +800 | +0.3% | 3,798 |
| 2010/06/09 | 285,000 | 286,100 | 281,000 | 283,500 | -6,200 | -2.1% | 5,315 |
| 2010/06/08 | 286,700 | 294,000 | 285,700 | 289,700 | -2,000 | -0.7% | 4,219 |
| 2010/06/07 | 295,500 | 297,000 | 290,000 | 291,700 | -10,800 | -3.6% | 4,116 |
| 2010/06/04 | 304,000 | 304,500 | 298,200 | 302,500 | +1,500 | +0.5% | 3,792 |
| 2010/06/03 | 309,000 | 313,000 | 299,600 | 301,000 | -11,500 | -3.7% | 11,435 |
| 2010/06/02 | 312,500 | 319,500 | 309,000 | 312,500 | -4,500 | -1.4% | 7,098 |
| 2010/06/01 | 312,000 | 319,000 | 310,000 | 317,000 | +1,500 | +0.5% | 5,620 |
| 2010/05/31 | 309,000 | 318,500 | 304,000 | 315,500 | +8,500 | +2.8% | 6,988 |
| 2010/05/28 | 295,800 | 308,000 | 293,000 | 307,000 | +16,200 | +5.6% | 6,941 |
| 2010/05/27 | 284,000 | 292,400 | 282,000 | 290,800 | +4,500 | +1.6% | 4,950 |
| 2010/05/26 | 294,700 | 295,300 | 286,300 | 286,300 | -9,400 | -3.2% | 10,481 |
| 2010/05/25 | 309,500 | 309,500 | 293,200 | 295,700 | -13,300 | -4.3% | 8,808 |
| 2010/05/24 | 303,500 | 311,500 | 298,800 | 309,000 | +3,000 | +1% | 6,224 |
| 2010/05/21 | 313,000 | 316,500 | 300,000 | 306,000 | -5,500 | -1.8% | 12,284 |
| 2010/05/20 | 301,000 | 317,000 | 301,000 | 311,500 | +6,000 | +2% | 6,128 |
| 2010/05/19 | 304,000 | 305,500 | 300,500 | 305,500 | ±0 | ±0% | 6,219 |
| 2010/05/18 | 307,500 | 311,500 | 304,500 | 305,500 | -4,000 | -1.3% | 3,166 |
| 2010/05/17 | 304,500 | 309,500 | 304,000 | 309,500 | -1,000 | -0.3% | 4,763 |
| 2010/05/14 | 318,000 | 322,000 | 309,000 | 310,500 | -1,500 | -0.5% | 8,047 |
| 2010/05/13 | 315,000 | 316,000 | 310,000 | 312,000 | -2,500 | -0.8% | 3,599 |
| 2010/05/12 | 312,500 | 315,000 | 309,000 | 314,500 | +4,500 | +1.5% | 7,037 |
| 2010/05/11 | 324,000 | 327,500 | 309,000 | 310,000 | -9,000 | -2.8% | 4,111 |
| 2010/05/10 | 310,000 | 319,000 | 310,000 | 319,000 | +9,000 | +2.9% | 4,174 |
| 2010/05/07 | 306,000 | 313,500 | 306,000 | 310,000 | -12,000 | -3.7% | 4,570 |
| 2010/05/06 | 332,000 | 335,500 | 320,000 | 322,000 | -17,000 | -5% | 9,518 |
| 2010/04/30 | 333,000 | 346,500 | 333,000 | 339,000 | +8,500 | +2.6% | 9,288 |
| 2010/04/28 | 326,000 | 330,500 | 322,500 | 330,500 | +5,000 | +1.5% | 20,950 |
| 2010/04/27 | 322,500 | 326,500 | 317,500 | 325,500 | +2,500 | +0.8% | 5,275 |
| 2010/04/26 | 322,500 | 327,000 | 320,500 | 323,000 | ±0 | ±0% | 5,484 |
| 2010/04/23 | 318,000 | 323,500 | 317,500 | 323,000 | +6,500 | +2.1% | 6,324 |
| 2010/04/22 | 315,500 | 317,000 | 311,500 | 316,500 | +2,000 | +0.6% | 4,493 |
| 2010/04/21 | 315,000 | 316,000 | 311,500 | 314,500 | +5,000 | +1.6% | 4,193 |
| 2010/04/20 | 314,000 | 316,000 | 309,000 | 309,500 | +2,000 | +0.7% | 4,787 |
| 2010/04/19 | 305,000 | 308,500 | 304,000 | 307,500 | -2,500 | -0.8% | 3,809 |
| 2010/04/16 | 306,500 | 314,500 | 306,000 | 310,000 | +6,000 | +2% | 6,276 |
| 2010/04/15 | 306,000 | 306,000 | 302,000 | 304,000 | +3,000 | +1% | 3,703 |
| 2010/04/14 | 302,000 | 306,000 | 301,000 | 301,000 | -2,500 | -0.8% | 5,437 |
| 2010/04/13 | 307,500 | 311,500 | 302,000 | 303,500 | -6,500 | -2.1% | 6,554 |
| 2010/04/12 | 307,500 | 313,000 | 306,000 | 310,000 | +3,500 | +1.1% | 5,964 |
| 2010/04/09 | 304,000 | 307,500 | 301,000 | 306,500 | -2,500 | -0.8% | 6,786 |
| 2010/04/08 | 316,000 | 320,500 | 309,000 | 309,000 | -6,500 | -2.1% | 5,985 |
| 2010/04/07 | 315,500 | 320,500 | 314,000 | 315,500 | -500 | -0.2% | 6,645 |
| 2010/04/06 | 314,000 | 316,500 | 313,000 | 316,000 | +2,500 | +0.8% | 3,484 |
| 2010/04/05 | 306,500 | 314,000 | 306,500 | 313,500 | +7,000 | +2.3% | 3,900 |
| 2010/04/02 | 300,500 | 307,000 | 300,000 | 306,500 | +2,000 | +0.7% | 3,135 |
| 2010/04/01 | 305,000 | 307,000 | 301,000 | 304,500 | - | - | 6,555 |
2501～
2549
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
