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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,765 | 3,880 | 3,730 | 3,810 | -15 | -0.4% | 203,600 |
| 2024/05/16 | 3,850 | 3,920 | 3,765 | 3,825 | -10 | -0.3% | 198,800 |
| 2024/05/15 | 3,945 | 3,960 | 3,780 | 3,835 | -5 | -0.1% | 174,100 |
| 2024/05/14 | 3,935 | 3,935 | 3,755 | 3,840 | -105 | -2.7% | 204,200 |
| 2024/05/13 | 3,805 | 4,040 | 3,775 | 3,945 | +170 | +4.5% | 443,200 |
| 2024/05/10 | 3,380 | 3,885 | 3,275 | 3,775 | +455 | +13.7% | 749,400 |
| 2024/05/09 | 3,250 | 3,355 | 3,210 | 3,320 | +60 | +1.8% | 160,900 |
| 2024/05/08 | 3,265 | 3,290 | 3,240 | 3,260 | -75 | -2.2% | 122,000 |
| 2024/05/07 | 3,300 | 3,355 | 3,295 | 3,335 | +95 | +2.9% | 156,200 |
| 2024/05/02 | 3,235 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 110,600 |
| 2024/05/01 | 3,325 | 3,325 | 3,235 | 3,255 | -110 | -3.3% | 66,300 |
| 2024/04/30 | 3,185 | 3,380 | 3,165 | 3,365 | +245 | +7.9% | 158,400 |
| 2024/04/26 | 3,095 | 3,160 | 3,095 | 3,120 | +25 | +0.8% | 104,400 |
| 2024/04/25 | 3,200 | 3,215 | 3,095 | 3,095 | -125 | -3.9% | 83,800 |
| 2024/04/24 | 3,190 | 3,240 | 3,140 | 3,220 | +75 | +2.4% | 115,700 |
| 2024/04/23 | 3,235 | 3,250 | 3,085 | 3,145 | -70 | -2.2% | 152,100 |
| 2024/04/22 | 3,180 | 3,250 | 3,160 | 3,215 | +10 | +0.3% | 151,400 |
| 2024/04/19 | 3,330 | 3,365 | 3,105 | 3,205 | -175 | -5.2% | 217,100 |
| 2024/04/18 | 3,310 | 3,395 | 3,250 | 3,380 | +50 | +1.5% | 97,800 |
| 2024/04/17 | 3,370 | 3,415 | 3,255 | 3,330 | +30 | +0.9% | 157,700 |
| 2024/04/16 | 3,445 | 3,445 | 3,245 | 3,300 | -185 | -5.3% | 157,300 |
| 2024/04/15 | 3,465 | 3,500 | 3,415 | 3,485 | -10 | -0.3% | 118,500 |
| 2024/04/12 | 3,480 | 3,535 | 3,430 | 3,495 | +85 | +2.5% | 179,100 |
| 2024/04/11 | 3,335 | 3,425 | 3,305 | 3,410 | +50 | +1.5% | 80,400 |
| 2024/04/10 | 3,300 | 3,380 | 3,300 | 3,360 | +70 | +2.1% | 115,800 |
| 2024/04/09 | 3,240 | 3,290 | 3,220 | 3,290 | +60 | +1.9% | 64,800 |
| 2024/04/08 | 3,155 | 3,245 | 3,155 | 3,230 | +75 | +2.4% | 86,200 |
| 2024/04/05 | 3,070 | 3,180 | 3,065 | 3,155 | -10 | -0.3% | 116,300 |
| 2024/04/04 | 3,240 | 3,240 | 3,145 | 3,165 | -45 | -1.4% | 145,600 |
| 2024/04/03 | 3,240 | 3,280 | 3,155 | 3,210 | -35 | -1.1% | 151,600 |
| 2024/04/02 | 3,170 | 3,245 | 3,135 | 3,245 | +120 | +3.8% | 133,100 |
| 2024/04/01 | 3,290 | 3,315 | 3,105 | 3,125 | -115 | -3.5% | 149,500 |
| 2024/03/29 | 3,130 | 3,245 | 3,105 | 3,240 | +155 | +5% | 142,300 |
| 2024/03/28 | 3,105 | 3,160 | 3,075 | 3,085 | -70 | -2.2% | 102,900 |
| 2024/03/27 | 3,165 | 3,170 | 3,120 | 3,155 | -10 | -0.3% | 156,600 |
| 2024/03/26 | 3,120 | 3,180 | 3,090 | 3,165 | +55 | +1.8% | 156,100 |
| 2024/03/25 | 3,055 | 3,130 | 3,050 | 3,110 | +15 | +0.5% | 141,800 |
| 2024/03/22 | 3,040 | 3,110 | 3,010 | 3,095 | +45 | +1.5% | 156,600 |
| 2024/03/21 | 2,982 | 3,070 | 2,969 | 3,050 | +106 | +3.6% | 159,900 |
| 2024/03/19 | 2,917 | 2,948 | 2,891 | 2,944 | +48 | +1.7% | 122,300 |
| 2024/03/18 | 2,873 | 2,912 | 2,793 | 2,896 | +53 | +1.9% | 207,900 |
| 2024/03/15 | 2,856 | 2,908 | 2,810 | 2,843 | -36 | -1.3% | 172,700 |
| 2024/03/14 | 2,820 | 2,879 | 2,796 | 2,879 | +59 | +2.1% | 191,500 |
| 2024/03/13 | 2,838 | 2,895 | 2,785 | 2,820 | +68 | +2.5% | 207,500 |
| 2024/03/12 | 2,670 | 2,765 | 2,669 | 2,752 | +42 | +1.5% | 102,000 |
| 2024/03/11 | 2,755 | 2,758 | 2,678 | 2,710 | -95 | -3.4% | 106,200 |
| 2024/03/08 | 2,815 | 2,838 | 2,796 | 2,805 | -4 | -0.1% | 157,300 |
| 2024/03/07 | 2,850 | 2,882 | 2,801 | 2,809 | -23 | -0.8% | 135,100 |
| 2024/03/06 | 2,743 | 2,839 | 2,733 | 2,832 | +43 | +1.5% | 180,500 |
| 2024/03/05 | 2,782 | 2,793 | 2,740 | 2,789 | +49 | +1.8% | 125,900 |
1～
50
件表示中 / 3457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 | 381,000円 | +7.2% | +9.2% | 1.97% | 13.43倍 | 1.44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 |
| フェローテック | 278,200円 | +5.7% | -2.0% | 3.59% | 8.18倍 | 0.64倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 190,600円 | +3.7% | -49.3% | 1.99% | 15.39倍 | 0.73倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 147,800円 | +4.2% | -12.3% | 2.30% | 20.01倍 | 1.18倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 485,500円 | +5.6% | +10.7% | 4.33% | 19.98倍 | 0.77倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
