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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,558 | 1,562 | 1,536 | 1,542 | -39 | -2.5% | 111,400 |
| 2023/04/05 | 1,597 | 1,605 | 1,579 | 1,581 | -40 | -2.5% | 128,400 |
| 2023/04/04 | 1,609 | 1,625 | 1,595 | 1,621 | +19 | +1.2% | 107,400 |
| 2023/04/03 | 1,593 | 1,603 | 1,579 | 1,602 | +26 | +1.6% | 92,400 |
| 2023/03/31 | 1,574 | 1,590 | 1,570 | 1,576 | +3 | +0.2% | 81,900 |
| 2023/03/30 | 1,567 | 1,585 | 1,559 | 1,573 | -45 | -2.8% | 123,300 |
| 2023/03/29 | 1,605 | 1,618 | 1,600 | 1,618 | +10 | +0.6% | 149,900 |
| 2023/03/28 | 1,630 | 1,632 | 1,606 | 1,608 | -12 | -0.7% | 68,400 |
| 2023/03/27 | 1,613 | 1,623 | 1,593 | 1,620 | +21 | +1.3% | 70,300 |
| 2023/03/24 | 1,596 | 1,605 | 1,587 | 1,599 | ±0 | ±0% | 59,400 |
| 2023/03/23 | 1,574 | 1,603 | 1,570 | 1,599 | +3 | +0.2% | 49,900 |
| 2023/03/22 | 1,620 | 1,621 | 1,596 | 1,596 | +26 | +1.7% | 59,600 |
| 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 |
551～
600
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
