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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,420 | 4,450 | 4,185 | 4,260 | -105 | -2.4% | 229,600 |
| 2024/09/05 | 4,325 | 4,500 | 4,315 | 4,365 | -15 | -0.3% | 163,000 |
| 2024/09/04 | 4,210 | 4,400 | 4,200 | 4,380 | -70 | -1.6% | 260,700 |
| 2024/09/03 | 4,500 | 4,510 | 4,370 | 4,450 | -10 | -0.2% | 184,900 |
| 2024/09/02 | 4,360 | 4,470 | 4,250 | 4,460 | +85 | +1.9% | 181,400 |
| 2024/08/30 | 4,335 | 4,390 | 4,265 | 4,375 | +80 | +1.9% | 269,400 |
| 2024/08/29 | 4,005 | 4,295 | 3,985 | 4,295 | +280 | +7% | 313,400 |
| 2024/08/28 | 3,995 | 4,055 | 3,955 | 4,015 | +30 | +0.8% | 140,700 |
| 2024/08/27 | 3,885 | 4,000 | 3,885 | 3,985 | +120 | +3.1% | 169,800 |
| 2024/08/26 | 3,875 | 3,905 | 3,835 | 3,865 | -10 | -0.3% | 95,800 |
| 2024/08/23 | 3,830 | 3,875 | 3,760 | 3,875 | -15 | -0.4% | 143,000 |
| 2024/08/22 | 3,830 | 3,890 | 3,760 | 3,890 | +110 | +2.9% | 170,000 |
| 2024/08/21 | 3,800 | 3,845 | 3,715 | 3,780 | -70 | -1.8% | 125,100 |
| 2024/08/20 | 3,840 | 3,860 | 3,765 | 3,850 | +120 | +3.2% | 130,600 |
| 2024/08/19 | 3,980 | 4,030 | 3,730 | 3,730 | -310 | -7.7% | 216,500 |
| 2024/08/16 | 4,040 | 4,105 | 3,950 | 4,040 | +125 | +3.2% | 238,700 |
| 2024/08/15 | 3,865 | 4,015 | 3,775 | 3,915 | +35 | +0.9% | 292,200 |
| 2024/08/14 | 3,715 | 3,895 | 3,680 | 3,880 | +170 | +4.6% | 258,500 |
| 2024/08/13 | 3,700 | 3,750 | 3,605 | 3,710 | +130 | +3.6% | 233,500 |
| 2024/08/09 | 3,680 | 3,725 | 3,520 | 3,580 | +70 | +2% | 327,500 |
| 2024/08/08 | 3,190 | 3,650 | 3,185 | 3,510 | +180 | +5.4% | 656,000 |
| 2024/08/07 | 2,910 | 3,330 | 2,878 | 3,330 | +503 | +17.8% | 438,600 |
| 2024/08/06 | 2,677 | 2,827 | 2,530 | 2,827 | +500 | +21.5% | 609,200 |
| 2024/08/05 | 2,327 | 2,432 | 2,327 | 2,327 | -500 | -17.7% | 269,800 |
| 2024/08/02 | 2,971 | 2,976 | 2,805 | 2,827 | -278 | -9% | 218,000 |
| 2024/08/01 | 3,175 | 3,185 | 3,070 | 3,105 | -130 | -4% | 118,700 |
| 2024/07/31 | 3,120 | 3,235 | 3,110 | 3,235 | +45 | +1.4% | 81,700 |
| 2024/07/30 | 3,200 | 3,230 | 3,145 | 3,190 | +5 | +0.2% | 96,800 |
| 2024/07/29 | 3,125 | 3,215 | 3,105 | 3,185 | +125 | +4.1% | 70,700 |
| 2024/07/26 | 3,020 | 3,125 | 2,999 | 3,060 | +15 | +0.5% | 137,900 |
| 2024/07/25 | 3,205 | 3,205 | 3,045 | 3,045 | -235 | -7.2% | 159,800 |
| 2024/07/24 | 3,295 | 3,395 | 3,280 | 3,280 | -55 | -1.6% | 102,700 |
| 2024/07/23 | 3,330 | 3,385 | 3,290 | 3,335 | +35 | +1.1% | 119,900 |
| 2024/07/22 | 3,365 | 3,390 | 3,290 | 3,300 | -105 | -3.1% | 101,000 |
| 2024/07/19 | 3,350 | 3,545 | 3,350 | 3,405 | +75 | +2.3% | 154,700 |
| 2024/07/18 | 3,350 | 3,385 | 3,285 | 3,330 | -90 | -2.6% | 132,800 |
| 2024/07/17 | 3,545 | 3,570 | 3,405 | 3,420 | -100 | -2.8% | 159,200 |
| 2024/07/16 | 3,455 | 3,520 | 3,440 | 3,520 | +95 | +2.8% | 84,900 |
| 2024/07/12 | 3,400 | 3,510 | 3,400 | 3,425 | -20 | -0.6% | 116,700 |
| 2024/07/11 | 3,550 | 3,550 | 3,410 | 3,445 | -45 | -1.3% | 124,200 |
| 2024/07/10 | 3,560 | 3,615 | 3,395 | 3,490 | -110 | -3.1% | 179,300 |
| 2024/07/09 | 3,620 | 3,665 | 3,575 | 3,600 | ±0 | ±0% | 114,700 |
| 2024/07/08 | 3,570 | 3,670 | 3,555 | 3,600 | -30 | -0.8% | 120,200 |
| 2024/07/05 | 3,595 | 3,640 | 3,545 | 3,630 | +35 | +1% | 115,100 |
| 2024/07/04 | 3,535 | 3,630 | 3,535 | 3,595 | +100 | +2.9% | 134,900 |
| 2024/07/03 | 3,535 | 3,535 | 3,435 | 3,495 | -30 | -0.9% | 126,300 |
| 2024/07/02 | 3,515 | 3,540 | 3,450 | 3,525 | -10 | -0.3% | 119,700 |
| 2024/07/01 | 3,460 | 3,600 | 3,455 | 3,535 | +135 | +4% | 250,100 |
| 2024/06/28 | 3,330 | 3,445 | 3,310 | 3,400 | +105 | +3.2% | 175,200 |
| 2024/06/27 | 3,270 | 3,345 | 3,255 | 3,295 | +15 | +0.5% | 94,900 |
51～
100
件表示中 / 3585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 | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19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 |
| ダイヘン | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24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 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41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 | 117,500円 | +4.6% | +10.5% | 3.40% | 18.65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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
