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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,374 | 1,393 | 1,373 | 1,390 | -12 | -0.9% | 51,400 |
| 2022/06/13 | 1,417 | 1,428 | 1,397 | 1,402 | -18 | -1.3% | 68,000 |
| 2022/06/10 | 1,444 | 1,445 | 1,416 | 1,420 | -39 | -2.7% | 105,000 |
| 2022/06/09 | 1,464 | 1,477 | 1,456 | 1,459 | -26 | -1.8% | 66,000 |
| 2022/06/08 | 1,445 | 1,507 | 1,431 | 1,485 | +55 | +3.8% | 245,800 |
| 2022/06/07 | 1,416 | 1,450 | 1,411 | 1,430 | +15 | +1.1% | 168,700 |
| 2022/06/06 | 1,408 | 1,418 | 1,400 | 1,415 | +13 | +0.9% | 73,600 |
| 2022/06/03 | 1,391 | 1,409 | 1,391 | 1,402 | +24 | +1.7% | 112,200 |
| 2022/06/02 | 1,380 | 1,383 | 1,365 | 1,378 | -2 | -0.1% | 38,800 |
| 2022/06/01 | 1,356 | 1,382 | 1,355 | 1,380 | +21 | +1.5% | 60,200 |
| 2022/05/31 | 1,364 | 1,371 | 1,357 | 1,359 | -1 | -0.1% | 45,500 |
| 2022/05/30 | 1,357 | 1,371 | 1,344 | 1,360 | +21 | +1.6% | 159,200 |
| 2022/05/27 | 1,341 | 1,351 | 1,332 | 1,339 | -5 | -0.4% | 56,300 |
| 2022/05/26 | 1,343 | 1,352 | 1,328 | 1,344 | +3 | +0.2% | 62,500 |
| 2022/05/25 | 1,366 | 1,374 | 1,341 | 1,341 | -16 | -1.2% | 138,500 |
| 2022/05/24 | 1,358 | 1,386 | 1,354 | 1,357 | +3 | +0.2% | 130,400 |
| 2022/05/23 | 1,350 | 1,376 | 1,349 | 1,354 | +8 | +0.6% | 96,100 |
| 2022/05/20 | 1,331 | 1,355 | 1,328 | 1,346 | +3 | +0.2% | 73,200 |
| 2022/05/19 | 1,301 | 1,354 | 1,300 | 1,343 | -4 | -0.3% | 106,900 |
| 2022/05/18 | 1,327 | 1,359 | 1,321 | 1,347 | +15 | +1.1% | 119,100 |
| 2022/05/17 | 1,304 | 1,337 | 1,300 | 1,332 | +23 | +1.8% | 79,300 |
| 2022/05/16 | 1,345 | 1,345 | 1,291 | 1,309 | -23 | -1.7% | 130,500 |
| 2022/05/13 | 1,253 | 1,364 | 1,252 | 1,332 | +100 | +8.1% | 226,300 |
| 2022/05/12 | 1,225 | 1,249 | 1,220 | 1,232 | -6 | -0.5% | 75,600 |
| 2022/05/11 | 1,243 | 1,251 | 1,234 | 1,238 | -17 | -1.4% | 45,700 |
| 2022/05/10 | 1,260 | 1,272 | 1,241 | 1,255 | -15 | -1.2% | 57,100 |
| 2022/05/09 | 1,275 | 1,295 | 1,266 | 1,270 | -19 | -1.5% | 66,600 |
| 2022/05/06 | 1,287 | 1,298 | 1,270 | 1,289 | +13 | +1% | 83,300 |
| 2022/05/02 | 1,265 | 1,286 | 1,253 | 1,276 | +11 | +0.9% | 89,500 |
| 2022/04/28 | 1,226 | 1,265 | 1,226 | 1,265 | +40 | +3.3% | 57,400 |
| 2022/04/27 | 1,232 | 1,233 | 1,217 | 1,225 | -20 | -1.6% | 174,300 |
| 2022/04/26 | 1,251 | 1,262 | 1,245 | 1,245 | +4 | +0.3% | 57,200 |
| 2022/04/25 | 1,233 | 1,258 | 1,230 | 1,241 | -17 | -1.4% | 90,400 |
| 2022/04/22 | 1,261 | 1,276 | 1,246 | 1,258 | -30 | -2.3% | 75,600 |
| 2022/04/21 | 1,266 | 1,295 | 1,266 | 1,288 | +22 | +1.7% | 73,700 |
| 2022/04/20 | 1,268 | 1,277 | 1,257 | 1,266 | +8 | +0.6% | 68,300 |
| 2022/04/19 | 1,260 | 1,269 | 1,256 | 1,258 | +7 | +0.6% | 44,500 |
| 2022/04/18 | 1,248 | 1,255 | 1,230 | 1,251 | +3 | +0.2% | 45,500 |
| 2022/04/15 | 1,255 | 1,261 | 1,243 | 1,248 | -25 | -2% | 55,400 |
| 2022/04/14 | 1,267 | 1,280 | 1,267 | 1,273 | +7 | +0.6% | 37,400 |
| 2022/04/13 | 1,241 | 1,266 | 1,241 | 1,266 | +31 | +2.5% | 59,800 |
| 2022/04/12 | 1,245 | 1,251 | 1,234 | 1,235 | -16 | -1.3% | 68,000 |
| 2022/04/11 | 1,270 | 1,274 | 1,246 | 1,251 | -20 | -1.6% | 70,800 |
| 2022/04/08 | 1,290 | 1,292 | 1,263 | 1,271 | +9 | +0.7% | 74,100 |
| 2022/04/07 | 1,284 | 1,284 | 1,257 | 1,262 | -41 | -3.1% | 62,100 |
| 2022/04/06 | 1,325 | 1,329 | 1,301 | 1,303 | -32 | -2.4% | 55,000 |
| 2022/04/05 | 1,345 | 1,346 | 1,330 | 1,335 | +10 | +0.8% | 65,800 |
| 2022/04/04 | 1,337 | 1,347 | 1,323 | 1,325 | -13 | -1% | 58,900 |
| 2022/04/01 | 1,310 | 1,344 | 1,308 | 1,338 | +6 | +0.5% | 70,000 |
| 2022/03/31 | 1,314 | 1,345 | 1,302 | 1,332 | +35 | +2.7% | 150,000 |
751～
800
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
