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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,165 | 1,177 | 1,145 | 1,172 | +3 | +0.3% | 62,700 |
| 2021/08/17 | 1,195 | 1,199 | 1,166 | 1,169 | -23 | -1.9% | 67,300 |
| 2021/08/16 | 1,231 | 1,231 | 1,191 | 1,192 | -46 | -3.7% | 66,600 |
| 2021/08/13 | 1,236 | 1,242 | 1,225 | 1,238 | +2 | +0.2% | 67,400 |
| 2021/08/12 | 1,260 | 1,260 | 1,235 | 1,236 | -24 | -1.9% | 68,500 |
| 2021/08/11 | 1,262 | 1,263 | 1,249 | 1,260 | +18 | +1.4% | 37,600 |
| 2021/08/10 | 1,240 | 1,265 | 1,227 | 1,242 | +7 | +0.6% | 48,300 |
| 2021/08/06 | 1,265 | 1,270 | 1,232 | 1,235 | -29 | -2.3% | 43,600 |
| 2021/08/05 | 1,227 | 1,281 | 1,215 | 1,264 | +9 | +0.7% | 142,600 |
| 2021/08/04 | 1,297 | 1,303 | 1,193 | 1,255 | -41 | -3.2% | 285,400 |
| 2021/08/03 | 1,286 | 1,305 | 1,286 | 1,296 | +1 | +0.1% | 50,400 |
| 2021/08/02 | 1,272 | 1,301 | 1,271 | 1,295 | +32 | +2.5% | 75,100 |
| 2021/07/30 | 1,278 | 1,282 | 1,263 | 1,263 | -24 | -1.9% | 58,600 |
| 2021/07/29 | 1,277 | 1,287 | 1,274 | 1,287 | +4 | +0.3% | 37,800 |
| 2021/07/28 | 1,282 | 1,297 | 1,275 | 1,283 | -7 | -0.5% | 43,600 |
| 2021/07/27 | 1,300 | 1,307 | 1,280 | 1,290 | -2 | -0.2% | 102,600 |
| 2021/07/26 | 1,274 | 1,293 | 1,270 | 1,292 | +42 | +3.4% | 56,600 |
| 2021/07/21 | 1,258 | 1,277 | 1,250 | 1,250 | -2 | -0.2% | 41,900 |
| 2021/07/20 | 1,263 | 1,269 | 1,251 | 1,252 | -11 | -0.9% | 71,800 |
| 2021/07/19 | 1,292 | 1,292 | 1,257 | 1,263 | -38 | -2.9% | 47,800 |
| 2021/07/16 | 1,291 | 1,309 | 1,290 | 1,301 | -2 | -0.2% | 60,400 |
| 2021/07/15 | 1,320 | 1,329 | 1,301 | 1,303 | -17 | -1.3% | 105,300 |
| 2021/07/14 | 1,304 | 1,324 | 1,304 | 1,320 | +16 | +1.2% | 75,600 |
| 2021/07/13 | 1,288 | 1,313 | 1,288 | 1,304 | +22 | +1.7% | 75,300 |
| 2021/07/12 | 1,258 | 1,282 | 1,258 | 1,282 | +48 | +3.9% | 94,500 |
| 2021/07/09 | 1,215 | 1,237 | 1,208 | 1,234 | -5 | -0.4% | 93,400 |
| 2021/07/08 | 1,253 | 1,259 | 1,239 | 1,239 | -8 | -0.6% | 58,800 |
| 2021/07/07 | 1,240 | 1,259 | 1,234 | 1,247 | -9 | -0.7% | 56,900 |
| 2021/07/06 | 1,246 | 1,256 | 1,241 | 1,256 | +14 | +1.1% | 42,200 |
| 2021/07/05 | 1,256 | 1,260 | 1,241 | 1,242 | -24 | -1.9% | 48,500 |
| 2021/07/02 | 1,261 | 1,269 | 1,256 | 1,266 | +13 | +1% | 40,900 |
| 2021/07/01 | 1,250 | 1,266 | 1,246 | 1,253 | +4 | +0.3% | 85,700 |
| 2021/06/30 | 1,272 | 1,281 | 1,247 | 1,249 | -23 | -1.8% | 85,800 |
| 2021/06/29 | 1,273 | 1,278 | 1,261 | 1,272 | -13 | -1% | 52,100 |
| 2021/06/28 | 1,285 | 1,291 | 1,279 | 1,285 | ±0 | ±0% | 54,800 |
| 2021/06/25 | 1,280 | 1,299 | 1,279 | 1,285 | +8 | +0.6% | 46,600 |
| 2021/06/24 | 1,273 | 1,287 | 1,268 | 1,277 | +2 | +0.2% | 42,600 |
| 2021/06/23 | 1,293 | 1,293 | 1,268 | 1,275 | -14 | -1.1% | 46,200 |
| 2021/06/22 | 1,280 | 1,295 | 1,271 | 1,289 | +34 | +2.7% | 54,800 |
| 2021/06/21 | 1,274 | 1,277 | 1,254 | 1,255 | -49 | -3.8% | 74,200 |
| 2021/06/18 | 1,310 | 1,318 | 1,292 | 1,304 | -13 | -1% | 94,600 |
| 2021/06/17 | 1,338 | 1,340 | 1,316 | 1,317 | -21 | -1.6% | 49,000 |
| 2021/06/16 | 1,311 | 1,338 | 1,309 | 1,338 | +27 | +2.1% | 82,900 |
| 2021/06/15 | 1,319 | 1,320 | 1,308 | 1,311 | -7 | -0.5% | 56,900 |
| 2021/06/14 | 1,317 | 1,321 | 1,306 | 1,318 | +12 | +0.9% | 54,700 |
| 2021/06/11 | 1,307 | 1,317 | 1,294 | 1,306 | +11 | +0.8% | 90,900 |
| 2021/06/10 | 1,302 | 1,304 | 1,285 | 1,295 | -7 | -0.5% | 67,300 |
| 2021/06/09 | 1,324 | 1,326 | 1,300 | 1,302 | -13 | -1% | 56,100 |
| 2021/06/08 | 1,321 | 1,327 | 1,311 | 1,315 | -6 | -0.5% | 51,900 |
| 2021/06/07 | 1,340 | 1,344 | 1,316 | 1,321 | +1 | +0.1% | 97,700 |
951～
1000
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
