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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/04 | 1,318 | 1,333 | 1,314 | 1,320 | +6 | +0.5% | 88,400 |
| 2021/06/03 | 1,284 | 1,316 | 1,284 | 1,314 | +26 | +2% | 96,000 |
| 2021/06/02 | 1,271 | 1,307 | 1,270 | 1,288 | +12 | +0.9% | 99,400 |
| 2021/06/01 | 1,290 | 1,293 | 1,257 | 1,276 | -2 | -0.2% | 84,300 |
| 2021/05/31 | 1,309 | 1,315 | 1,267 | 1,278 | -46 | -3.5% | 107,000 |
| 2021/05/28 | 1,302 | 1,328 | 1,292 | 1,324 | +40 | +3.1% | 236,700 |
| 2021/05/27 | 1,290 | 1,290 | 1,272 | 1,284 | +12 | +0.9% | 82,000 |
| 2021/05/26 | 1,256 | 1,286 | 1,256 | 1,272 | +16 | +1.3% | 62,100 |
| 2021/05/25 | 1,281 | 1,286 | 1,254 | 1,256 | -28 | -2.2% | 76,500 |
| 2021/05/24 | 1,285 | 1,303 | 1,282 | 1,284 | -6 | -0.5% | 49,200 |
| 2021/05/21 | 1,290 | 1,319 | 1,283 | 1,290 | +17 | +1.3% | 153,700 |
| 2021/05/20 | 1,239 | 1,281 | 1,239 | 1,273 | +34 | +2.7% | 84,200 |
| 2021/05/19 | 1,248 | 1,257 | 1,232 | 1,239 | -31 | -2.4% | 115,800 |
| 2021/05/18 | 1,254 | 1,273 | 1,239 | 1,270 | +16 | +1.3% | 89,500 |
| 2021/05/17 | 1,280 | 1,292 | 1,252 | 1,254 | -7 | -0.6% | 120,700 |
| 2021/05/14 | 1,274 | 1,294 | 1,247 | 1,261 | +1 | +0.1% | 154,600 |
| 2021/05/13 | 1,292 | 1,295 | 1,244 | 1,260 | -46 | -3.5% | 190,500 |
1001～
1050
件表示中 / 3768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 | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89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 |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 477,000円 | -8.0% | -28.8% | 2.22% | 13.56倍 | 1.79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 |
| 能美防 | 399,500円 | +5.2% | +4.2% | 2.50% | 20.27倍 | 1.83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 | 178,300円 | +8.9% | +17.8% | 2.24% | 20.74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 |
市場注目の銘柄
チャート関連のコラム
