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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,420 | 1,424 | 1,402 | 1,404 | -35 | -2.4% | 110,400 |
| 2022/11/09 | 1,449 | 1,465 | 1,423 | 1,439 | +9 | +0.6% | 194,600 |
| 2022/11/08 | 1,397 | 1,480 | 1,393 | 1,430 | +60 | +4.4% | 480,200 |
| 2022/11/07 | 1,382 | 1,386 | 1,365 | 1,370 | +7 | +0.5% | 107,700 |
| 2022/11/04 | 1,360 | 1,365 | 1,354 | 1,363 | -4 | -0.3% | 98,600 |
| 2022/11/02 | 1,364 | 1,380 | 1,359 | 1,367 | +1 | +0.1% | 59,200 |
| 2022/11/01 | 1,363 | 1,380 | 1,356 | 1,366 | +11 | +0.8% | 86,300 |
| 2022/10/31 | 1,350 | 1,358 | 1,341 | 1,355 | +31 | +2.3% | 70,600 |
| 2022/10/28 | 1,340 | 1,348 | 1,321 | 1,324 | -24 | -1.8% | 146,300 |
| 2022/10/27 | 1,364 | 1,367 | 1,346 | 1,348 | -16 | -1.2% | 73,100 |
| 2022/10/26 | 1,400 | 1,400 | 1,360 | 1,364 | -25 | -1.8% | 164,100 |
| 2022/10/25 | 1,389 | 1,400 | 1,373 | 1,389 | +19 | +1.4% | 133,000 |
| 2022/10/24 | 1,375 | 1,398 | 1,367 | 1,370 | +21 | +1.6% | 118,700 |
| 2022/10/21 | 1,366 | 1,373 | 1,347 | 1,349 | -16 | -1.2% | 99,800 |
| 2022/10/20 | 1,369 | 1,372 | 1,347 | 1,365 | -20 | -1.4% | 133,900 |
| 2022/10/19 | 1,374 | 1,390 | 1,370 | 1,385 | +5 | +0.4% | 32,400 |
| 2022/10/18 | 1,381 | 1,387 | 1,363 | 1,380 | +13 | +1% | 97,100 |
| 2022/10/17 | 1,366 | 1,375 | 1,356 | 1,367 | -14 | -1% | 63,300 |
| 2022/10/14 | 1,365 | 1,397 | 1,361 | 1,381 | +43 | +3.2% | 93,300 |
| 2022/10/13 | 1,328 | 1,348 | 1,320 | 1,338 | +2 | +0.1% | 83,000 |
| 2022/10/12 | 1,350 | 1,363 | 1,332 | 1,336 | -18 | -1.3% | 43,600 |
| 2022/10/11 | 1,376 | 1,388 | 1,352 | 1,354 | -48 | -3.4% | 63,900 |
| 2022/10/07 | 1,390 | 1,422 | 1,390 | 1,402 | ±0 | ±0% | 80,200 |
| 2022/10/06 | 1,405 | 1,419 | 1,401 | 1,402 | +8 | +0.6% | 43,700 |
| 2022/10/05 | 1,418 | 1,418 | 1,390 | 1,394 | -5 | -0.4% | 59,700 |
| 2022/10/04 | 1,398 | 1,408 | 1,391 | 1,399 | +37 | +2.7% | 80,200 |
| 2022/10/03 | 1,324 | 1,362 | 1,324 | 1,362 | +20 | +1.5% | 85,100 |
| 2022/09/30 | 1,359 | 1,363 | 1,331 | 1,342 | -35 | -2.5% | 55,400 |
| 2022/09/29 | 1,380 | 1,380 | 1,354 | 1,377 | +23 | +1.7% | 64,900 |
| 2022/09/28 | 1,353 | 1,355 | 1,335 | 1,354 | +1 | +0.1% | 70,600 |
| 2022/09/27 | 1,374 | 1,374 | 1,353 | 1,353 | -9 | -0.7% | 50,500 |
| 2022/09/26 | 1,402 | 1,402 | 1,356 | 1,362 | -47 | -3.3% | 79,500 |
| 2022/09/22 | 1,399 | 1,413 | 1,394 | 1,409 | ±0 | ±0% | 54,000 |
| 2022/09/21 | 1,422 | 1,427 | 1,408 | 1,409 | -23 | -1.6% | 47,400 |
| 2022/09/20 | 1,435 | 1,450 | 1,429 | 1,432 | -3 | -0.2% | 25,000 |
| 2022/09/16 | 1,427 | 1,441 | 1,419 | 1,435 | -5 | -0.3% | 78,600 |
| 2022/09/15 | 1,447 | 1,450 | 1,424 | 1,440 | ±0 | ±0% | 61,800 |
| 2022/09/14 | 1,430 | 1,448 | 1,428 | 1,440 | -33 | -2.2% | 72,700 |
| 2022/09/13 | 1,489 | 1,489 | 1,472 | 1,473 | -16 | -1.1% | 32,100 |
| 2022/09/12 | 1,497 | 1,499 | 1,474 | 1,489 | +12 | +0.8% | 41,100 |
| 2022/09/09 | 1,480 | 1,486 | 1,468 | 1,477 | -3 | -0.2% | 52,000 |
| 2022/09/08 | 1,479 | 1,499 | 1,473 | 1,480 | +17 | +1.2% | 51,500 |
| 2022/09/07 | 1,457 | 1,466 | 1,446 | 1,463 | +4 | +0.3% | 55,700 |
| 2022/09/06 | 1,455 | 1,468 | 1,444 | 1,459 | +9 | +0.6% | 76,300 |
| 2022/09/05 | 1,439 | 1,456 | 1,439 | 1,450 | +2 | +0.1% | 43,700 |
| 2022/09/02 | 1,485 | 1,485 | 1,441 | 1,448 | -23 | -1.6% | 44,500 |
| 2022/09/01 | 1,502 | 1,507 | 1,470 | 1,471 | -45 | -3% | 93,700 |
| 2022/08/31 | 1,501 | 1,525 | 1,500 | 1,516 | -16 | -1% | 64,500 |
| 2022/08/30 | 1,521 | 1,536 | 1,519 | 1,532 | +13 | +0.9% | 32,000 |
| 2022/08/29 | 1,506 | 1,525 | 1,496 | 1,519 | -26 | -1.7% | 61,000 |
501～
550
件表示中 / 3586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 | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76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 |
| 明電舎 | 411,000円 | +4.2% | +15.8% | 1.82% | 16.22倍 | 1.51倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 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 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42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 | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75倍 | 1.27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
