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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
件表示中 / 3767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 | 826,000円 | +4.9% | +3.5% | 1.45% | 20.62倍 | 2.91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 |
| 能美防 | 402,000円 | +5.2% | +4.2% | 2.49% | 20.40倍 | 1.84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 |
| 日電子 | 476,000円 | -8.0% | -28.8% | 2.23% | 13.53倍 | 1.78倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アンリツ | 179,300円 | +8.9% | +17.8% | 2.23% | 20.85倍 | 1.84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 |
| メイコー | 885,000円 | +7.8% | +17.3% | 1.02% | 12.84倍 | 2.24倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
