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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 5,640 | 5,750 | 5,520 | 5,710 | -30 | -0.5% | 243,400 |
| 2025/04/18 | 5,670 | 5,820 | 5,600 | 5,740 | -20 | -0.3% | 204,700 |
| 2025/04/17 | 5,470 | 5,780 | 5,440 | 5,760 | +460 | +8.7% | 432,800 |
| 2025/04/16 | 5,600 | 5,620 | 5,260 | 5,300 | -300 | -5.4% | 275,000 |
| 2025/04/15 | 5,450 | 5,650 | 5,450 | 5,600 | +180 | +3.3% | 247,300 |
| 2025/04/14 | 5,410 | 5,570 | 5,400 | 5,420 | +100 | +1.9% | 215,700 |
| 2025/04/11 | 5,250 | 5,430 | 5,030 | 5,320 | -130 | -2.4% | 395,300 |
| 2025/04/10 | 5,450 | 5,450 | 5,220 | 5,450 | +700 | +14.7% | 389,300 |
| 2025/04/09 | 4,960 | 4,985 | 4,590 | 4,750 | -310 | -6.1% | 580,200 |
| 2025/04/08 | 4,985 | 5,060 | 4,920 | 5,060 | +705 | +16.2% | 278,700 |
| 2025/04/07 | 4,360 | 4,675 | 4,260 | 4,355 | -835 | -16.1% | 409,300 |
| 2025/04/04 | 5,310 | 5,330 | 4,960 | 5,190 | -360 | -6.5% | 431,700 |
| 2025/04/03 | 5,590 | 5,690 | 5,450 | 5,550 | -340 | -5.8% | 350,700 |
| 2025/04/02 | 5,700 | 5,920 | 5,620 | 5,890 | +250 | +4.4% | 281,600 |
| 2025/04/01 | 6,020 | 6,020 | 5,600 | 5,640 | -340 | -5.7% | 326,600 |
| 2025/03/31 | 6,050 | 6,210 | 5,980 | 5,980 | -310 | -4.9% | 280,400 |
| 2025/03/28 | 6,340 | 6,510 | 6,160 | 6,290 | -140 | -2.2% | 233,000 |
| 2025/03/27 | 6,410 | 6,470 | 6,340 | 6,430 | -60 | -0.9% | 194,900 |
| 2025/03/26 | 6,610 | 6,610 | 6,460 | 6,490 | +20 | +0.3% | 136,600 |
| 2025/03/25 | 6,760 | 6,770 | 6,470 | 6,470 | -150 | -2.3% | 175,800 |
| 2025/03/24 | 6,890 | 7,000 | 6,620 | 6,620 | -190 | -2.8% | 178,800 |
| 2025/03/21 | 6,980 | 7,040 | 6,800 | 6,810 | -220 | -3.1% | 271,800 |
| 2025/03/19 | 6,760 | 7,030 | 6,700 | 7,030 | +340 | +5.1% | 330,000 |
| 2025/03/18 | 6,920 | 6,970 | 6,600 | 6,690 | -210 | -3% | 343,000 |
| 2025/03/17 | 6,620 | 6,930 | 6,520 | 6,900 | +380 | +5.8% | 511,400 |
| 2025/03/14 | 6,300 | 6,530 | 6,240 | 6,520 | +260 | +4.2% | 256,400 |
| 2025/03/13 | 6,270 | 6,390 | 6,100 | 6,260 | +20 | +0.3% | 339,900 |
| 2025/03/12 | 5,980 | 6,300 | 5,890 | 6,240 | +180 | +3% | 392,800 |
| 2025/03/11 | 6,050 | 6,220 | 5,940 | 6,060 | -260 | -4.1% | 393,900 |
| 2025/03/10 | 6,610 | 6,780 | 6,300 | 6,320 | -390 | -5.8% | 391,300 |
| 2025/03/07 | 6,890 | 7,080 | 6,690 | 6,710 | -280 | -4% | 622,100 |
| 2025/03/06 | 6,620 | 7,200 | 6,610 | 6,990 | +750 | +12% | 1,104,600 |
| 2025/03/05 | 5,970 | 6,400 | 5,960 | 6,240 | +290 | +4.9% | 669,700 |
| 2025/03/04 | 5,810 | 5,950 | 5,710 | 5,950 | +40 | +0.7% | 261,600 |
| 2025/03/03 | 6,000 | 6,000 | 5,860 | 5,910 | +70 | +1.2% | 185,500 |
| 2025/02/28 | 5,900 | 5,970 | 5,800 | 5,840 | -130 | -2.2% | 222,400 |
| 2025/02/27 | 6,140 | 6,200 | 5,890 | 5,970 | +100 | +1.7% | 250,200 |
| 2025/02/26 | 5,940 | 5,980 | 5,710 | 5,870 | -130 | -2.2% | 274,400 |
| 2025/02/25 | 6,000 | 6,080 | 5,900 | 6,000 | -70 | -1.2% | 168,600 |
| 2025/02/21 | 6,160 | 6,170 | 5,970 | 6,070 | -140 | -2.3% | 230,700 |
| 2025/02/20 | 6,340 | 6,440 | 6,150 | 6,210 | -220 | -3.4% | 224,200 |
| 2025/02/19 | 6,670 | 6,670 | 6,210 | 6,430 | -440 | -6.4% | 521,400 |
| 2025/02/18 | 6,600 | 6,930 | 6,520 | 6,870 | +330 | +5% | 417,400 |
| 2025/02/17 | 6,120 | 6,550 | 6,090 | 6,540 | +510 | +8.5% | 293,400 |
| 2025/02/14 | 6,030 | 6,090 | 5,960 | 6,030 | -100 | -1.6% | 276,000 |
| 2025/02/13 | 6,210 | 6,260 | 6,090 | 6,130 | +60 | +1% | 219,800 |
| 2025/02/12 | 6,280 | 6,280 | 6,070 | 6,070 | -270 | -4.3% | 329,000 |
| 2025/02/10 | 6,580 | 6,710 | 6,280 | 6,340 | -200 | -3.1% | 382,600 |
| 2025/02/07 | 6,710 | 6,830 | 6,340 | 6,540 | -370 | -5.4% | 959,700 |
| 2025/02/06 | 6,750 | 6,970 | 6,720 | 6,910 | +60 | +0.9% | 393,200 |
51～
100
件表示中 / 3734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 | 909,000円 | +4.9% | +3.5% | 1.32% | 22.69倍 | 3.20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 | 169,200円 | +6.5% | +17.8% | 1.89% | 18.39倍 | 1.54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 | 212,400円 | +0.9% | -27.9% | 3.67% | 17.39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 | 268,900円 | +3.4% | +5.7% | 2.98% | 8.17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 | 538,200円 | -4.3% | -7.7% | 3.05% | 15.59倍 | 1.20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
