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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,600 | 1,603 | 1,567 | 1,570 | -47 | -2.9% | 84,900 |
| 2023/03/17 | 1,637 | 1,645 | 1,586 | 1,617 | -4 | -0.2% | 213,400 |
| 2023/03/16 | 1,618 | 1,637 | 1,606 | 1,621 | -46 | -2.8% | 97,800 |
| 2023/03/15 | 1,650 | 1,675 | 1,636 | 1,667 | +44 | +2.7% | 96,600 |
| 2023/03/14 | 1,666 | 1,666 | 1,614 | 1,623 | -76 | -4.5% | 239,600 |
| 2023/03/13 | 1,714 | 1,726 | 1,680 | 1,699 | -55 | -3.1% | 167,100 |
| 2023/03/10 | 1,755 | 1,767 | 1,740 | 1,754 | -34 | -1.9% | 121,800 |
| 2023/03/09 | 1,799 | 1,804 | 1,775 | 1,788 | -7 | -0.4% | 122,000 |
| 2023/03/08 | 1,750 | 1,804 | 1,748 | 1,795 | +47 | +2.7% | 234,300 |
| 2023/03/07 | 1,740 | 1,754 | 1,736 | 1,748 | +18 | +1% | 123,000 |
| 2023/03/06 | 1,726 | 1,733 | 1,713 | 1,730 | +24 | +1.4% | 107,300 |
| 2023/03/03 | 1,708 | 1,726 | 1,699 | 1,706 | +7 | +0.4% | 103,500 |
| 2023/03/02 | 1,734 | 1,734 | 1,697 | 1,699 | -36 | -2.1% | 134,800 |
| 2023/03/01 | 1,657 | 1,735 | 1,657 | 1,735 | +72 | +4.3% | 197,200 |
| 2023/02/28 | 1,687 | 1,699 | 1,658 | 1,663 | -17 | -1% | 91,200 |
| 2023/02/27 | 1,650 | 1,684 | 1,649 | 1,680 | +20 | +1.2% | 102,800 |
| 2023/02/24 | 1,645 | 1,662 | 1,641 | 1,660 | +24 | +1.5% | 57,500 |
| 2023/02/22 | 1,656 | 1,664 | 1,629 | 1,636 | -29 | -1.7% | 120,200 |
| 2023/02/21 | 1,637 | 1,670 | 1,634 | 1,665 | +32 | +2% | 118,500 |
| 2023/02/20 | 1,620 | 1,644 | 1,618 | 1,633 | +18 | +1.1% | 72,200 |
| 2023/02/17 | 1,606 | 1,622 | 1,606 | 1,615 | -16 | -1% | 67,500 |
| 2023/02/16 | 1,638 | 1,646 | 1,619 | 1,631 | +4 | +0.2% | 99,500 |
| 2023/02/15 | 1,676 | 1,676 | 1,625 | 1,627 | -35 | -2.1% | 123,800 |
| 2023/02/14 | 1,656 | 1,663 | 1,645 | 1,662 | +28 | +1.7% | 59,500 |
| 2023/02/13 | 1,650 | 1,657 | 1,629 | 1,634 | +9 | +0.6% | 74,700 |
| 2023/02/10 | 1,608 | 1,633 | 1,608 | 1,625 | +10 | +0.6% | 69,700 |
| 2023/02/09 | 1,607 | 1,634 | 1,607 | 1,615 | +8 | +0.5% | 97,900 |
| 2023/02/08 | 1,630 | 1,696 | 1,607 | 1,607 | -32 | -2% | 254,600 |
| 2023/02/07 | 1,604 | 1,661 | 1,585 | 1,639 | +35 | +2.2% | 468,300 |
| 2023/02/06 | 1,599 | 1,613 | 1,589 | 1,604 | +20 | +1.3% | 83,000 |
| 2023/02/03 | 1,582 | 1,594 | 1,577 | 1,584 | +7 | +0.4% | 72,000 |
| 2023/02/02 | 1,605 | 1,618 | 1,573 | 1,577 | -9 | -0.6% | 98,200 |
| 2023/02/01 | 1,566 | 1,597 | 1,566 | 1,586 | +25 | +1.6% | 145,200 |
| 2023/01/31 | 1,529 | 1,571 | 1,529 | 1,561 | +32 | +2.1% | 106,700 |
| 2023/01/30 | 1,536 | 1,544 | 1,529 | 1,529 | -12 | -0.8% | 51,200 |
| 2023/01/27 | 1,546 | 1,554 | 1,536 | 1,541 | -5 | -0.3% | 47,700 |
| 2023/01/26 | 1,561 | 1,568 | 1,527 | 1,546 | -14 | -0.9% | 95,700 |
| 2023/01/25 | 1,555 | 1,567 | 1,546 | 1,560 | -2 | -0.1% | 76,300 |
| 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 |
501～
550
件表示中 / 3673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 | 519,000円 | +13.0% | +37.7% | 1.83% | 14.64倍 | 1.95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 |
| サン電子 | 675,000円 | +22.3% | - | 0.96% | 302.96倍 | 4.50倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ウシオ電 | 174,600円 | -2.5% | -40.9% | 4.01% | 26.21倍 | 0.71倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
| メイコー | 550,000円 | +9.8% | +22.7% | 1.45% | 9.61倍 | 1.46倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| エレコム | 158,500円 | +8.9% | +4.0% | 3.03% | 12.54倍 | 1.58倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
市場注目の銘柄
チャート関連のコラム
