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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,509 | 1,540 | 1,508 | 1,534 | +24 | +1.6% | 45,200 |
| 2022/08/24 | 1,517 | 1,520 | 1,506 | 1,510 | -8 | -0.5% | 58,100 |
| 2022/08/23 | 1,515 | 1,530 | 1,515 | 1,518 | -23 | -1.5% | 33,500 |
| 2022/08/22 | 1,542 | 1,562 | 1,535 | 1,541 | -25 | -1.6% | 36,300 |
| 2022/08/19 | 1,569 | 1,573 | 1,552 | 1,566 | +16 | +1% | 36,800 |
| 2022/08/18 | 1,538 | 1,554 | 1,537 | 1,550 | -13 | -0.8% | 52,700 |
| 2022/08/17 | 1,569 | 1,570 | 1,560 | 1,563 | -2 | -0.1% | 67,200 |
| 2022/08/16 | 1,588 | 1,588 | 1,565 | 1,565 | -23 | -1.4% | 50,100 |
| 2022/08/15 | 1,561 | 1,589 | 1,561 | 1,588 | +29 | +1.9% | 85,000 |
| 2022/08/12 | 1,556 | 1,573 | 1,548 | 1,559 | +30 | +2% | 83,200 |
| 2022/08/10 | 1,542 | 1,542 | 1,510 | 1,529 | -17 | -1.1% | 66,000 |
| 2022/08/09 | 1,527 | 1,555 | 1,515 | 1,546 | +19 | +1.2% | 114,300 |
| 2022/08/08 | 1,540 | 1,553 | 1,513 | 1,527 | -18 | -1.2% | 115,900 |
| 2022/08/05 | 1,528 | 1,579 | 1,525 | 1,545 | -4 | -0.3% | 260,300 |
| 2022/08/04 | 1,460 | 1,564 | 1,430 | 1,549 | +101 | +7% | 476,900 |
| 2022/08/03 | 1,453 | 1,455 | 1,444 | 1,448 | +4 | +0.3% | 45,700 |
| 2022/08/02 | 1,469 | 1,469 | 1,443 | 1,444 | -25 | -1.7% | 35,900 |
| 2022/08/01 | 1,452 | 1,471 | 1,447 | 1,469 | +27 | +1.9% | 40,500 |
| 2022/07/29 | 1,464 | 1,464 | 1,440 | 1,442 | -16 | -1.1% | 72,800 |
| 2022/07/28 | 1,469 | 1,472 | 1,439 | 1,458 | +3 | +0.2% | 78,400 |
| 2022/07/27 | 1,436 | 1,462 | 1,435 | 1,455 | +10 | +0.7% | 36,700 |
| 2022/07/26 | 1,440 | 1,453 | 1,435 | 1,445 | +10 | +0.7% | 34,000 |
| 2022/07/25 | 1,443 | 1,445 | 1,428 | 1,435 | -12 | -0.8% | 51,000 |
| 2022/07/22 | 1,453 | 1,458 | 1,446 | 1,447 | -5 | -0.3% | 83,300 |
| 2022/07/21 | 1,424 | 1,459 | 1,420 | 1,452 | +18 | +1.3% | 126,700 |
| 2022/07/20 | 1,429 | 1,449 | 1,429 | 1,434 | +18 | +1.3% | 92,400 |
| 2022/07/19 | 1,395 | 1,417 | 1,389 | 1,416 | +22 | +1.6% | 44,800 |
| 2022/07/15 | 1,383 | 1,397 | 1,374 | 1,394 | +11 | +0.8% | 87,300 |
| 2022/07/14 | 1,374 | 1,389 | 1,354 | 1,383 | +15 | +1.1% | 52,600 |
| 2022/07/13 | 1,362 | 1,380 | 1,358 | 1,368 | +13 | +1% | 37,600 |
| 2022/07/12 | 1,385 | 1,387 | 1,354 | 1,355 | -27 | -2% | 111,100 |
| 2022/07/11 | 1,381 | 1,398 | 1,380 | 1,382 | +16 | +1.2% | 59,100 |
| 2022/07/08 | 1,355 | 1,390 | 1,355 | 1,366 | +12 | +0.9% | 115,100 |
| 2022/07/07 | 1,342 | 1,361 | 1,335 | 1,354 | +23 | +1.7% | 80,200 |
| 2022/07/06 | 1,340 | 1,340 | 1,320 | 1,331 | -16 | -1.2% | 66,400 |
| 2022/07/05 | 1,370 | 1,370 | 1,346 | 1,347 | -13 | -1% | 49,000 |
| 2022/07/04 | 1,364 | 1,369 | 1,349 | 1,360 | +25 | +1.9% | 69,400 |
| 2022/07/01 | 1,343 | 1,359 | 1,322 | 1,335 | -3 | -0.2% | 89,200 |
| 2022/06/30 | 1,357 | 1,363 | 1,331 | 1,338 | -20 | -1.5% | 101,200 |
| 2022/06/29 | 1,368 | 1,369 | 1,350 | 1,358 | -17 | -1.2% | 140,000 |
| 2022/06/28 | 1,378 | 1,378 | 1,361 | 1,375 | -3 | -0.2% | 72,600 |
| 2022/06/27 | 1,386 | 1,388 | 1,362 | 1,378 | +21 | +1.5% | 71,300 |
| 2022/06/24 | 1,321 | 1,360 | 1,311 | 1,357 | +36 | +2.7% | 94,900 |
| 2022/06/23 | 1,319 | 1,350 | 1,317 | 1,321 | +4 | +0.3% | 51,300 |
| 2022/06/22 | 1,354 | 1,355 | 1,315 | 1,317 | -28 | -2.1% | 119,700 |
| 2022/06/21 | 1,314 | 1,350 | 1,314 | 1,345 | +37 | +2.8% | 80,600 |
| 2022/06/20 | 1,349 | 1,349 | 1,306 | 1,308 | -31 | -2.3% | 54,600 |
| 2022/06/17 | 1,322 | 1,354 | 1,319 | 1,339 | -31 | -2.3% | 89,700 |
| 2022/06/16 | 1,381 | 1,398 | 1,367 | 1,370 | -3 | -0.2% | 34,500 |
| 2022/06/15 | 1,390 | 1,402 | 1,373 | 1,373 | -17 | -1.2% | 55,700 |
701～
750
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
