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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,556 | 1,571 | 1,555 | 1,562 | +22 | +1.4% | 112,400 |
| 2023/01/23 | 1,532 | 1,546 | 1,524 | 1,540 | +27 | +1.8% | 98,800 |
| 2023/01/20 | 1,497 | 1,516 | 1,495 | 1,513 | +17 | +1.1% | 42,400 |
| 2023/01/19 | 1,499 | 1,512 | 1,495 | 1,496 | -22 | -1.4% | 58,700 |
| 2023/01/18 | 1,497 | 1,528 | 1,481 | 1,518 | +26 | +1.7% | 122,400 |
| 2023/01/17 | 1,480 | 1,496 | 1,474 | 1,492 | +22 | +1.5% | 69,500 |
| 2023/01/16 | 1,477 | 1,494 | 1,458 | 1,470 | -23 | -1.5% | 120,800 |
| 2023/01/13 | 1,488 | 1,505 | 1,488 | 1,493 | +5 | +0.3% | 77,200 |
| 2023/01/12 | 1,476 | 1,496 | 1,475 | 1,488 | +13 | +0.9% | 73,800 |
| 2023/01/11 | 1,477 | 1,486 | 1,471 | 1,475 | +5 | +0.3% | 51,000 |
| 2023/01/10 | 1,457 | 1,482 | 1,453 | 1,470 | +34 | +2.4% | 81,400 |
| 2023/01/06 | 1,424 | 1,436 | 1,424 | 1,436 | +4 | +0.3% | 81,900 |
| 2023/01/05 | 1,446 | 1,448 | 1,430 | 1,432 | -16 | -1.1% | 70,500 |
| 2023/01/04 | 1,481 | 1,481 | 1,447 | 1,448 | -26 | -1.8% | 65,400 |
| 2022/12/30 | 1,472 | 1,490 | 1,472 | 1,474 | +9 | +0.6% | 40,700 |
| 2022/12/29 | 1,473 | 1,473 | 1,456 | 1,465 | -13 | -0.9% | 47,200 |
| 2022/12/28 | 1,465 | 1,478 | 1,456 | 1,478 | +13 | +0.9% | 54,200 |
| 2022/12/27 | 1,464 | 1,471 | 1,459 | 1,465 | +8 | +0.5% | 31,200 |
| 2022/12/26 | 1,431 | 1,461 | 1,431 | 1,457 | +26 | +1.8% | 35,700 |
| 2022/12/23 | 1,422 | 1,440 | 1,419 | 1,431 | +1 | +0.1% | 64,500 |
| 2022/12/22 | 1,448 | 1,448 | 1,421 | 1,430 | ±0 | ±0% | 51,300 |
| 2022/12/21 | 1,451 | 1,451 | 1,421 | 1,430 | -22 | -1.5% | 96,800 |
| 2022/12/20 | 1,495 | 1,506 | 1,441 | 1,452 | -49 | -3.3% | 74,900 |
| 2022/12/19 | 1,485 | 1,508 | 1,479 | 1,501 | +8 | +0.5% | 63,400 |
| 2022/12/16 | 1,486 | 1,503 | 1,482 | 1,493 | -8 | -0.5% | 75,700 |
| 2022/12/15 | 1,487 | 1,503 | 1,472 | 1,501 | +14 | +0.9% | 41,300 |
| 2022/12/14 | 1,496 | 1,496 | 1,483 | 1,487 | +8 | +0.5% | 31,800 |
| 2022/12/13 | 1,491 | 1,493 | 1,478 | 1,479 | +9 | +0.6% | 49,200 |
| 2022/12/12 | 1,467 | 1,482 | 1,459 | 1,470 | +3 | +0.2% | 61,200 |
| 2022/12/09 | 1,446 | 1,474 | 1,446 | 1,467 | +21 | +1.5% | 58,400 |
| 2022/12/08 | 1,452 | 1,456 | 1,440 | 1,446 | -9 | -0.6% | 56,100 |
| 2022/12/07 | 1,437 | 1,461 | 1,437 | 1,455 | +6 | +0.4% | 55,700 |
| 2022/12/06 | 1,446 | 1,449 | 1,438 | 1,449 | -5 | -0.3% | 67,100 |
| 2022/12/05 | 1,470 | 1,470 | 1,442 | 1,454 | -20 | -1.4% | 59,000 |
| 2022/12/02 | 1,495 | 1,496 | 1,472 | 1,474 | -23 | -1.5% | 93,000 |
| 2022/12/01 | 1,528 | 1,528 | 1,497 | 1,497 | -10 | -0.7% | 83,600 |
| 2022/11/30 | 1,488 | 1,514 | 1,485 | 1,507 | +11 | +0.7% | 94,000 |
| 2022/11/29 | 1,506 | 1,506 | 1,488 | 1,496 | -33 | -2.2% | 102,800 |
| 2022/11/28 | 1,512 | 1,533 | 1,505 | 1,529 | +27 | +1.8% | 103,500 |
| 2022/11/25 | 1,510 | 1,510 | 1,490 | 1,502 | +3 | +0.2% | 53,700 |
| 2022/11/24 | 1,498 | 1,512 | 1,496 | 1,499 | +28 | +1.9% | 98,000 |
| 2022/11/22 | 1,460 | 1,476 | 1,457 | 1,471 | +24 | +1.7% | 77,400 |
| 2022/11/21 | 1,455 | 1,456 | 1,442 | 1,447 | -4 | -0.3% | 68,100 |
| 2022/11/18 | 1,452 | 1,473 | 1,448 | 1,451 | +23 | +1.6% | 151,300 |
| 2022/11/17 | 1,427 | 1,433 | 1,416 | 1,428 | -4 | -0.3% | 55,200 |
| 2022/11/16 | 1,420 | 1,433 | 1,404 | 1,432 | +3 | +0.2% | 94,600 |
| 2022/11/15 | 1,413 | 1,435 | 1,406 | 1,429 | +13 | +0.9% | 70,800 |
| 2022/11/14 | 1,433 | 1,433 | 1,414 | 1,416 | -8 | -0.6% | 85,000 |
| 2022/11/11 | 1,441 | 1,445 | 1,419 | 1,424 | +20 | +1.4% | 126,000 |
| 2022/11/10 | 1,420 | 1,424 | 1,402 | 1,404 | -35 | -2.4% | 110,400 |
451～
500
件表示中 / 3585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 | 593,000円 | +13.0% | +37.7% | 1.60% | 16.73倍 | 2.24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 |
| ダイヘン | 709,000円 | +8.7% | +4.5% | 2.33% | 14.36倍 | 1.27倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 能美防 | 287,500円 | +9.7% | +16.8% | 2.09% | 17.27倍 | 1.41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 |
| アンリツ | 118,000円 | +4.6% | +10.5% | 3.39% | 18.73倍 | 1.26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 |
| 三井ハイテ | 76,900円 | +9.3% | -37.9% | 2.29% | 14.79倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
