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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,700 | 1,712 | 1,692 | 1,712 | +2 | +0.1% | 66,700 |
| 2023/06/19 | 1,707 | 1,717 | 1,697 | 1,710 | +12 | +0.7% | 70,600 |
| 2023/06/16 | 1,703 | 1,713 | 1,684 | 1,698 | -4 | -0.2% | 94,500 |
| 2023/06/15 | 1,700 | 1,710 | 1,682 | 1,702 | -6 | -0.4% | 73,000 |
| 2023/06/14 | 1,708 | 1,714 | 1,696 | 1,708 | +13 | +0.8% | 106,300 |
| 2023/06/13 | 1,680 | 1,699 | 1,675 | 1,695 | +23 | +1.4% | 79,100 |
| 2023/06/12 | 1,670 | 1,677 | 1,660 | 1,672 | +17 | +1% | 66,000 |
| 2023/06/09 | 1,666 | 1,670 | 1,645 | 1,655 | ±0 | ±0% | 78,400 |
| 2023/06/08 | 1,657 | 1,667 | 1,645 | 1,655 | -2 | -0.1% | 87,100 |
| 2023/06/07 | 1,683 | 1,692 | 1,653 | 1,657 | -17 | -1% | 89,800 |
| 2023/06/06 | 1,650 | 1,674 | 1,638 | 1,674 | +11 | +0.7% | 93,500 |
| 2023/06/05 | 1,656 | 1,670 | 1,654 | 1,663 | +36 | +2.2% | 96,400 |
| 2023/06/02 | 1,613 | 1,627 | 1,601 | 1,627 | +28 | +1.8% | 53,900 |
| 2023/06/01 | 1,616 | 1,632 | 1,597 | 1,599 | -23 | -1.4% | 90,300 |
| 2023/05/31 | 1,646 | 1,658 | 1,618 | 1,622 | -38 | -2.3% | 95,400 |
| 2023/05/30 | 1,660 | 1,669 | 1,646 | 1,660 | -8 | -0.5% | 49,400 |
| 2023/05/29 | 1,672 | 1,679 | 1,656 | 1,668 | +19 | +1.2% | 96,800 |
| 2023/05/26 | 1,639 | 1,684 | 1,635 | 1,649 | +11 | +0.7% | 94,100 |
| 2023/05/25 | 1,621 | 1,645 | 1,612 | 1,638 | +14 | +0.9% | 87,800 |
| 2023/05/24 | 1,609 | 1,628 | 1,609 | 1,624 | ±0 | ±0% | 64,900 |
| 2023/05/23 | 1,646 | 1,651 | 1,618 | 1,624 | -6 | -0.4% | 106,700 |
| 2023/05/22 | 1,629 | 1,638 | 1,613 | 1,630 | -4 | -0.2% | 115,200 |
| 2023/05/19 | 1,585 | 1,643 | 1,585 | 1,634 | +59 | +3.7% | 191,900 |
| 2023/05/18 | 1,585 | 1,588 | 1,557 | 1,575 | +16 | +1% | 93,600 |
| 2023/05/17 | 1,560 | 1,567 | 1,549 | 1,559 | -9 | -0.6% | 87,900 |
| 2023/05/16 | 1,590 | 1,590 | 1,562 | 1,568 | -24 | -1.5% | 114,200 |
| 2023/05/15 | 1,629 | 1,656 | 1,573 | 1,592 | -8 | -0.5% | 230,800 |
| 2023/05/12 | 1,723 | 1,725 | 1,551 | 1,600 | -131 | -7.6% | 466,600 |
| 2023/05/11 | 1,741 | 1,756 | 1,731 | 1,731 | -30 | -1.7% | 83,400 |
| 2023/05/10 | 1,755 | 1,766 | 1,739 | 1,761 | +14 | +0.8% | 72,900 |
| 2023/05/09 | 1,772 | 1,777 | 1,746 | 1,747 | -16 | -0.9% | 114,600 |
| 2023/05/08 | 1,721 | 1,774 | 1,721 | 1,763 | +30 | +1.7% | 134,600 |
| 2023/05/02 | 1,739 | 1,743 | 1,725 | 1,733 | -12 | -0.7% | 92,000 |
| 2023/05/01 | 1,746 | 1,748 | 1,723 | 1,745 | +16 | +0.9% | 101,000 |
| 2023/04/28 | 1,700 | 1,729 | 1,690 | 1,729 | +47 | +2.8% | 190,800 |
| 2023/04/27 | 1,661 | 1,696 | 1,632 | 1,682 | +11 | +0.7% | 292,200 |
| 2023/04/26 | 1,580 | 1,690 | 1,572 | 1,671 | +71 | +4.4% | 496,600 |
| 2023/04/25 | 1,602 | 1,626 | 1,599 | 1,600 | -1 | -0.1% | 67,100 |
| 2023/04/24 | 1,602 | 1,613 | 1,599 | 1,601 | +10 | +0.6% | 58,900 |
| 2023/04/21 | 1,589 | 1,615 | 1,583 | 1,591 | +3 | +0.2% | 57,700 |
| 2023/04/20 | 1,579 | 1,593 | 1,575 | 1,588 | +5 | +0.3% | 86,300 |
| 2023/04/19 | 1,596 | 1,596 | 1,574 | 1,583 | -21 | -1.3% | 69,900 |
| 2023/04/18 | 1,605 | 1,611 | 1,595 | 1,604 | +13 | +0.8% | 57,300 |
| 2023/04/17 | 1,583 | 1,591 | 1,581 | 1,591 | +8 | +0.5% | 45,900 |
| 2023/04/14 | 1,590 | 1,597 | 1,581 | 1,583 | -1 | -0.1% | 56,300 |
| 2023/04/13 | 1,582 | 1,586 | 1,577 | 1,584 | -7 | -0.4% | 47,300 |
| 2023/04/12 | 1,585 | 1,598 | 1,578 | 1,591 | +14 | +0.9% | 46,600 |
| 2023/04/11 | 1,557 | 1,577 | 1,554 | 1,577 | +37 | +2.4% | 61,800 |
| 2023/04/10 | 1,557 | 1,564 | 1,538 | 1,540 | -11 | -0.7% | 43,200 |
| 2023/04/07 | 1,543 | 1,557 | 1,543 | 1,551 | +9 | +0.6% | 39,100 |
501～
550
件表示中 / 3735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 | 930,000円 | +4.9% | +3.5% | 1.29% | 23.22倍 | 3.27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 |
| 日光電 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42倍 | 0.82倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 269,700円 | +3.4% | +5.7% | 2.97% | 8.20倍 | 0.78倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 532,500円 | -4.3% | -7.7% | 3.08% | 15.42倍 | 1.19倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
