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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,582 | 1,601 | 1,560 | 1,578 | -2 | -0.1% | 119,200 |
| 2018/11/13 | 1,551 | 1,588 | 1,541 | 1,580 | -45 | -2.8% | 153,800 |
| 2018/11/12 | 1,635 | 1,655 | 1,596 | 1,625 | -13 | -0.8% | 97,900 |
| 2018/11/09 | 1,692 | 1,707 | 1,617 | 1,638 | -75 | -4.4% | 205,200 |
| 2018/11/08 | 1,704 | 1,739 | 1,668 | 1,713 | +45 | +2.7% | 213,300 |
| 2018/11/07 | 1,735 | 1,762 | 1,657 | 1,668 | -88 | -5% | 389,000 |
| 2018/11/06 | 1,553 | 1,807 | 1,551 | 1,756 | +199 | +12.8% | 767,300 |
| 2018/11/05 | 1,563 | 1,575 | 1,529 | 1,557 | -5 | -0.3% | 140,700 |
| 2018/11/02 | 1,525 | 1,564 | 1,505 | 1,562 | +42 | +2.8% | 195,800 |
| 2018/11/01 | 1,465 | 1,528 | 1,460 | 1,520 | +43 | +2.9% | 225,000 |
| 2018/10/31 | 1,408 | 1,478 | 1,393 | 1,477 | +104 | +7.6% | 197,400 |
| 2018/10/30 | 1,287 | 1,386 | 1,287 | 1,373 | +68 | +5.2% | 343,900 |
| 2018/10/29 | 1,338 | 1,357 | 1,302 | 1,305 | -28 | -2.1% | 173,400 |
| 2018/10/26 | 1,372 | 1,405 | 1,329 | 1,333 | -3 | -0.2% | 226,600 |
| 2018/10/25 | 1,381 | 1,383 | 1,335 | 1,336 | -105 | -7.3% | 192,500 |
| 2018/10/24 | 1,458 | 1,459 | 1,424 | 1,441 | +1 | +0.1% | 118,000 |
| 2018/10/23 | 1,461 | 1,475 | 1,439 | 1,440 | -43 | -2.9% | 84,900 |
| 2018/10/22 | 1,468 | 1,492 | 1,448 | 1,483 | ±0 | ±0% | 84,200 |
| 2018/10/19 | 1,485 | 1,492 | 1,467 | 1,483 | -23 | -1.5% | 99,200 |
| 2018/10/18 | 1,535 | 1,546 | 1,504 | 1,506 | -26 | -1.7% | 104,800 |
| 2018/10/17 | 1,524 | 1,545 | 1,518 | 1,532 | +46 | +3.1% | 115,300 |
| 2018/10/16 | 1,465 | 1,490 | 1,454 | 1,486 | +17 | +1.2% | 109,400 |
| 2018/10/15 | 1,485 | 1,492 | 1,466 | 1,469 | -40 | -2.7% | 122,700 |
| 2018/10/12 | 1,447 | 1,533 | 1,447 | 1,509 | +67 | +4.6% | 206,100 |
| 2018/10/11 | 1,425 | 1,461 | 1,420 | 1,442 | -76 | -5% | 234,200 |
| 2018/10/10 | 1,511 | 1,529 | 1,490 | 1,518 | +21 | +1.4% | 265,300 |
| 2018/10/09 | 1,546 | 1,556 | 1,493 | 1,497 | -64 | -4.1% | 309,900 |
| 2018/10/05 | 1,610 | 1,617 | 1,542 | 1,561 | -68 | -4.2% | 397,100 |
| 2018/10/04 | 1,651 | 1,675 | 1,618 | 1,629 | -18 | -1.1% | 362,000 |
| 2018/10/03 | 1,700 | 1,709 | 1,645 | 1,647 | -50 | -2.9% | 279,300 |
| 2018/10/02 | 1,718 | 1,732 | 1,694 | 1,697 | -4 | -0.2% | 155,900 |
| 2018/10/01 | 1,700 | 1,732 | 1,692 | 1,701 | +7 | +0.4% | 252,900 |
| 2018/09/28 | 1,725 | 1,728 | 1,680 | 1,694 | -7 | -0.4% | 249,000 |
| 2018/09/27 | 1,746 | 1,757 | 1,694 | 1,701 | -33 | -1.9% | 271,900 |
| 2018/09/26 | 1,765 | 1,775 | 1,681 | 1,734 | +1,378 | +387.1% | 384,600 |
| 2018/09/25 | 372 | 376 | 353 | 356 | -16 | -4.3% | 2,066,000 |
| 2018/09/21 | 371 | 380 | 371 | 372 | +4 | +1.1% | 893,000 |
| 2018/09/20 | 376 | 379 | 364 | 368 | -7 | -1.9% | 1,062,000 |
| 2018/09/19 | 372 | 378 | 367 | 375 | +11 | +3% | 883,000 |
| 2018/09/18 | 365 | 369 | 358 | 364 | -1 | -0.3% | 720,000 |
| 2018/09/14 | 350 | 366 | 350 | 365 | +21 | +6.1% | 1,220,000 |
| 2018/09/13 | 343 | 350 | 342 | 344 | -3 | -0.9% | 791,000 |
| 2018/09/12 | 364 | 366 | 346 | 347 | -12 | -3.3% | 820,000 |
| 2018/09/11 | 361 | 363 | 355 | 359 | +1 | +0.3% | 589,000 |
| 2018/09/10 | 359 | 364 | 357 | 358 | -1 | -0.3% | 731,000 |
| 2018/09/07 | 359 | 361 | 356 | 359 | -4 | -1.1% | 698,000 |
| 2018/09/06 | 364 | 365 | 360 | 363 | -1 | -0.3% | 731,000 |
| 2018/09/05 | 366 | 372 | 362 | 364 | -2 | -0.5% | 683,000 |
| 2018/09/04 | 374 | 378 | 366 | 366 | -7 | -1.9% | 1,217,000 |
| 2018/09/03 | 395 | 395 | 373 | 373 | -25 | -6.3% | 1,213,000 |
1651～
1700
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
