シンフォニア テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 6,760 | 7,000 | 6,660 | 6,870 | +210 | +3.2% | 368,000 |
| 2025/05/15 | 6,420 | 6,660 | 6,370 | 6,660 | +150 | +2.3% | 210,500 |
| 2025/05/14 | 6,640 | 6,720 | 6,270 | 6,510 | -120 | -1.8% | 448,700 |
| 2025/05/13 | 6,480 | 6,740 | 6,020 | 6,630 | +320 | +5.1% | 785,000 |
| 2025/05/12 | 6,250 | 6,350 | 6,190 | 6,310 | +20 | +0.3% | 171,100 |
| 2025/05/09 | 6,180 | 6,310 | 6,160 | 6,290 | +10 | +0.2% | 235,600 |
| 2025/05/08 | 6,210 | 6,280 | 6,110 | 6,280 | +40 | +0.6% | 154,800 |
| 2025/05/07 | 6,230 | 6,250 | 6,050 | 6,240 | +10 | +0.2% | 144,100 |
| 2025/05/02 | 6,290 | 6,300 | 6,110 | 6,230 | -20 | -0.3% | 179,900 |
| 2025/05/01 | 6,180 | 6,330 | 6,110 | 6,250 | +170 | +2.8% | 268,100 |
| 2025/04/30 | 5,960 | 6,110 | 5,890 | 6,080 | +200 | +3.4% | 202,800 |
| 2025/04/28 | 5,970 | 6,070 | 5,850 | 5,880 | +10 | +0.2% | 194,100 |
| 2025/04/25 | 5,900 | 6,130 | 5,870 | 5,870 | +70 | +1.2% | 324,000 |
| 2025/04/24 | 5,990 | 6,020 | 5,800 | 5,800 | -40 | -0.7% | 220,600 |
| 2025/04/23 | 5,880 | 5,910 | 5,760 | 5,840 | +110 | +1.9% | 181,000 |
| 2025/04/22 | 5,690 | 5,810 | 5,670 | 5,730 | +20 | +0.4% | 166,500 |
| 2025/04/21 | 5,640 | 5,750 | 5,520 | 5,710 | -30 | -0.5% | 243,400 |
| 2025/04/18 | 5,670 | 5,820 | 5,600 | 5,740 | -20 | -0.3% | 204,700 |
| 2025/04/17 | 5,470 | 5,780 | 5,440 | 5,760 | +460 | +8.7% | 432,800 |
| 2025/04/16 | 5,600 | 5,620 | 5,260 | 5,300 | -300 | -5.4% | 275,000 |
| 2025/04/15 | 5,450 | 5,650 | 5,450 | 5,600 | +180 | +3.3% | 247,300 |
| 2025/04/14 | 5,410 | 5,570 | 5,400 | 5,420 | +100 | +1.9% | 215,700 |
| 2025/04/11 | 5,250 | 5,430 | 5,030 | 5,320 | -130 | -2.4% | 395,300 |
| 2025/04/10 | 5,450 | 5,450 | 5,220 | 5,450 | +700 | +14.7% | 389,300 |
| 2025/04/09 | 4,960 | 4,985 | 4,590 | 4,750 | -310 | -6.1% | 580,200 |
| 2025/04/08 | 4,985 | 5,060 | 4,920 | 5,060 | +705 | +16.2% | 278,700 |
| 2025/04/07 | 4,360 | 4,675 | 4,260 | 4,355 | -835 | -16.1% | 409,300 |
| 2025/04/04 | 5,310 | 5,330 | 4,960 | 5,190 | -360 | -6.5% | 431,700 |
| 2025/04/03 | 5,590 | 5,690 | 5,450 | 5,550 | -340 | -5.8% | 350,700 |
| 2025/04/02 | 5,700 | 5,920 | 5,620 | 5,890 | +250 | +4.4% | 281,600 |
| 2025/04/01 | 6,020 | 6,020 | 5,600 | 5,640 | -340 | -5.7% | 326,600 |
| 2025/03/31 | 6,050 | 6,210 | 5,980 | 5,980 | -310 | -4.9% | 280,400 |
| 2025/03/28 | 6,340 | 6,510 | 6,160 | 6,290 | -140 | -2.2% | 233,000 |
| 2025/03/27 | 6,410 | 6,470 | 6,340 | 6,430 | -60 | -0.9% | 194,900 |
| 2025/03/26 | 6,610 | 6,610 | 6,460 | 6,490 | +20 | +0.3% | 136,600 |
| 2025/03/25 | 6,760 | 6,770 | 6,470 | 6,470 | -150 | -2.3% | 175,800 |
| 2025/03/24 | 6,890 | 7,000 | 6,620 | 6,620 | -190 | -2.8% | 178,800 |
| 2025/03/21 | 6,980 | 7,040 | 6,800 | 6,810 | -220 | -3.1% | 271,800 |
| 2025/03/19 | 6,760 | 7,030 | 6,700 | 7,030 | +340 | +5.1% | 330,000 |
| 2025/03/18 | 6,920 | 6,970 | 6,600 | 6,690 | -210 | -3% | 343,000 |
| 2025/03/17 | 6,620 | 6,930 | 6,520 | 6,900 | +380 | +5.8% | 511,400 |
| 2025/03/14 | 6,300 | 6,530 | 6,240 | 6,520 | +260 | +4.2% | 256,400 |
| 2025/03/13 | 6,270 | 6,390 | 6,100 | 6,260 | +20 | +0.3% | 339,900 |
| 2025/03/12 | 5,980 | 6,300 | 5,890 | 6,240 | +180 | +3% | 392,800 |
| 2025/03/11 | 6,050 | 6,220 | 5,940 | 6,060 | -260 | -4.1% | 393,900 |
| 2025/03/10 | 6,610 | 6,780 | 6,300 | 6,320 | -390 | -5.8% | 391,300 |
| 2025/03/07 | 6,890 | 7,080 | 6,690 | 6,710 | -280 | -4% | 622,100 |
| 2025/03/06 | 6,620 | 7,200 | 6,610 | 6,990 | +750 | +12% | 1,104,600 |
| 2025/03/05 | 5,970 | 6,400 | 5,960 | 6,240 | +290 | +4.9% | 669,700 |
| 2025/03/04 | 5,810 | 5,950 | 5,710 | 5,950 | +40 | +0.7% | 261,600 |
1～
50
件表示中 / 3700件
類似銘柄と比較する
現在ご覧いただいている「シンフォニア」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 |
|---|---|---|---|---|---|---|---|---|
| シンフォニア | 687,000円 | +4.9% | +3.5% | 1.75% | 17.15倍 | 2.42倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 日電子 | 417,800円 | -8.0% | -28.8% | 2.54% | 11.87倍 | 1.56倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 353,000円 | +5.2% | +4.2% | 2.83% | 17.91倍 | 1.61倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| ＪＶＣＫＷ | 124,400円 | -3.3% | -17.0% | 1.45% | 13.15倍 | 1.47倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| アンリツ | 149,700円 | +8.9% | +17.8% | 2.67% | 17.41倍 | 1.54倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
