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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,314 | 1,345 | 1,302 | 1,332 | +35 | +2.7% | 150,000 |
| 2022/03/30 | 1,320 | 1,320 | 1,284 | 1,297 | -41 | -3.1% | 88,500 |
| 2022/03/29 | 1,345 | 1,345 | 1,330 | 1,338 | -4 | -0.3% | 54,800 |
| 2022/03/28 | 1,343 | 1,354 | 1,334 | 1,342 | ±0 | ±0% | 39,100 |
| 2022/03/25 | 1,360 | 1,360 | 1,334 | 1,342 | -5 | -0.4% | 71,800 |
| 2022/03/24 | 1,340 | 1,347 | 1,318 | 1,347 | -2 | -0.1% | 58,500 |
| 2022/03/23 | 1,334 | 1,364 | 1,330 | 1,349 | +29 | +2.2% | 120,400 |
| 2022/03/22 | 1,333 | 1,338 | 1,313 | 1,320 | -12 | -0.9% | 90,700 |
| 2022/03/18 | 1,313 | 1,332 | 1,303 | 1,332 | +20 | +1.5% | 121,900 |
| 2022/03/17 | 1,298 | 1,312 | 1,288 | 1,312 | +26 | +2% | 99,900 |
| 2022/03/16 | 1,302 | 1,303 | 1,280 | 1,286 | -4 | -0.3% | 51,700 |
| 2022/03/15 | 1,273 | 1,297 | 1,270 | 1,290 | +17 | +1.3% | 64,900 |
| 2022/03/14 | 1,272 | 1,283 | 1,260 | 1,273 | +17 | +1.4% | 35,600 |
| 2022/03/11 | 1,266 | 1,270 | 1,249 | 1,256 | -23 | -1.8% | 56,400 |
| 2022/03/10 | 1,280 | 1,287 | 1,257 | 1,279 | +59 | +4.8% | 105,100 |
| 2022/03/09 | 1,230 | 1,245 | 1,217 | 1,220 | +5 | +0.4% | 61,700 |
| 2022/03/08 | 1,237 | 1,238 | 1,202 | 1,215 | -38 | -3% | 87,400 |
| 2022/03/07 | 1,287 | 1,293 | 1,249 | 1,253 | -36 | -2.8% | 88,800 |
| 2022/03/04 | 1,317 | 1,317 | 1,282 | 1,289 | -38 | -2.9% | 75,200 |
| 2022/03/03 | 1,330 | 1,365 | 1,324 | 1,327 | +10 | +0.8% | 144,900 |
| 2022/03/02 | 1,300 | 1,328 | 1,285 | 1,317 | +2 | +0.2% | 122,400 |
| 2022/03/01 | 1,310 | 1,326 | 1,298 | 1,315 | +5 | +0.4% | 109,000 |
| 2022/02/28 | 1,281 | 1,310 | 1,275 | 1,310 | +29 | +2.3% | 78,100 |
| 2022/02/25 | 1,267 | 1,282 | 1,260 | 1,281 | +23 | +1.8% | 65,200 |
| 2022/02/24 | 1,261 | 1,264 | 1,243 | 1,258 | -20 | -1.6% | 62,000 |
| 2022/02/22 | 1,268 | 1,281 | 1,256 | 1,278 | -2 | -0.2% | 61,700 |
| 2022/02/21 | 1,289 | 1,301 | 1,279 | 1,280 | -33 | -2.5% | 51,800 |
| 2022/02/18 | 1,295 | 1,316 | 1,281 | 1,313 | -6 | -0.5% | 44,900 |
| 2022/02/17 | 1,320 | 1,330 | 1,309 | 1,319 | -11 | -0.8% | 43,600 |
| 2022/02/16 | 1,314 | 1,330 | 1,311 | 1,330 | +30 | +2.3% | 99,500 |
| 2022/02/15 | 1,285 | 1,314 | 1,285 | 1,300 | +15 | +1.2% | 96,600 |
| 2022/02/14 | 1,280 | 1,293 | 1,276 | 1,285 | -18 | -1.4% | 100,300 |
| 2022/02/10 | 1,303 | 1,304 | 1,286 | 1,303 | +9 | +0.7% | 55,000 |
| 2022/02/09 | 1,288 | 1,307 | 1,279 | 1,294 | +18 | +1.4% | 77,500 |
| 2022/02/08 | 1,267 | 1,287 | 1,262 | 1,276 | +15 | +1.2% | 55,800 |
| 2022/02/07 | 1,252 | 1,266 | 1,236 | 1,261 | +3 | +0.2% | 58,400 |
| 2022/02/04 | 1,285 | 1,294 | 1,241 | 1,258 | -14 | -1.1% | 147,200 |
| 2022/02/03 | 1,220 | 1,316 | 1,198 | 1,272 | +51 | +4.2% | 339,200 |
| 2022/02/02 | 1,210 | 1,224 | 1,198 | 1,221 | +23 | +1.9% | 45,000 |
| 2022/02/01 | 1,214 | 1,224 | 1,193 | 1,198 | -3 | -0.2% | 47,300 |
| 2022/01/31 | 1,197 | 1,209 | 1,183 | 1,201 | +12 | +1% | 49,500 |
| 2022/01/28 | 1,164 | 1,189 | 1,156 | 1,189 | +32 | +2.8% | 77,400 |
| 2022/01/27 | 1,185 | 1,194 | 1,147 | 1,157 | -20 | -1.7% | 120,500 |
| 2022/01/26 | 1,180 | 1,197 | 1,161 | 1,177 | +1 | +0.1% | 75,900 |
| 2022/01/25 | 1,207 | 1,207 | 1,161 | 1,176 | -29 | -2.4% | 71,000 |
| 2022/01/24 | 1,185 | 1,209 | 1,174 | 1,205 | +16 | +1.3% | 40,100 |
| 2022/01/21 | 1,193 | 1,201 | 1,173 | 1,189 | -21 | -1.7% | 82,800 |
| 2022/01/20 | 1,197 | 1,220 | 1,191 | 1,210 | +5 | +0.4% | 64,400 |
| 2022/01/19 | 1,222 | 1,236 | 1,196 | 1,205 | -30 | -2.4% | 161,000 |
| 2022/01/18 | 1,248 | 1,254 | 1,223 | 1,235 | -12 | -1% | 101,300 |
651～
700
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% | 16.21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 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
