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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 366 | 372 | 358 | 372 | +9 | +2.5% | 2,678,000 |
| 2018/02/19 | 356 | 364 | 350 | 363 | +9 | +2.5% | 2,651,000 |
| 2018/02/16 | 346 | 355 | 344 | 354 | +6 | +1.7% | 2,036,000 |
| 2018/02/15 | 339 | 354 | 338 | 348 | +10 | +3% | 2,268,000 |
| 2018/02/14 | 348 | 349 | 331 | 338 | -7 | -2% | 2,817,000 |
| 2018/02/13 | 360 | 360 | 344 | 345 | ±0 | ±0% | 2,739,000 |
| 2018/02/09 | 354 | 355 | 335 | 345 | -28 | -7.5% | 5,185,000 |
| 2018/02/08 | 383 | 384 | 363 | 373 | +6 | +1.6% | 7,256,000 |
| 2018/02/07 | 431 | 438 | 362 | 367 | -46 | -11.1% | 8,000,000 |
| 2018/02/06 | 413 | 422 | 399 | 413 | -32 | -7.2% | 3,913,000 |
| 2018/02/05 | 449 | 451 | 441 | 445 | -20 | -4.3% | 2,354,000 |
| 2018/02/02 | 477 | 477 | 461 | 465 | -10 | -2.1% | 2,153,000 |
| 2018/02/01 | 475 | 475 | 467 | 475 | +7 | +1.5% | 1,601,000 |
| 2018/01/31 | 471 | 478 | 467 | 468 | -10 | -2.1% | 2,386,000 |
| 2018/01/30 | 495 | 496 | 473 | 478 | -20 | -4% | 3,102,000 |
| 2018/01/29 | 513 | 513 | 496 | 498 | -2 | -0.4% | 2,370,000 |
| 2018/01/26 | 502 | 518 | 498 | 500 | +8 | +1.6% | 5,393,000 |
| 2018/01/25 | 489 | 506 | 485 | 492 | +17 | +3.6% | 7,609,000 |
| 2018/01/24 | 475 | 481 | 471 | 475 | -3 | -0.6% | 1,126,000 |
| 2018/01/23 | 475 | 482 | 471 | 478 | +7 | +1.5% | 1,544,000 |
| 2018/01/22 | 483 | 484 | 469 | 471 | -11 | -2.3% | 1,629,000 |
| 2018/01/19 | 484 | 491 | 478 | 482 | +4 | +0.8% | 1,848,000 |
| 2018/01/18 | 490 | 493 | 478 | 478 | -7 | -1.4% | 2,120,000 |
| 2018/01/17 | 477 | 490 | 475 | 485 | +5 | +1% | 2,464,000 |
| 2018/01/16 | 474 | 483 | 474 | 480 | +7 | +1.5% | 1,693,000 |
| 2018/01/15 | 470 | 475 | 467 | 473 | +8 | +1.7% | 1,257,000 |
| 2018/01/12 | 466 | 470 | 465 | 465 | -3 | -0.6% | 1,029,000 |
| 2018/01/11 | 467 | 470 | 463 | 468 | -2 | -0.4% | 1,348,000 |
| 2018/01/10 | 466 | 470 | 461 | 470 | +7 | +1.5% | 1,799,000 |
| 2018/01/09 | 454 | 465 | 453 | 463 | +15 | +3.3% | 2,809,000 |
| 2018/01/05 | 447 | 451 | 443 | 448 | -1 | -0.2% | 1,324,000 |
| 2018/01/04 | 444 | 450 | 440 | 449 | +13 | +3% | 1,953,000 |
| 2017/12/29 | 437 | 442 | 435 | 436 | -2 | -0.5% | 966,000 |
| 2017/12/28 | 445 | 445 | 438 | 438 | -5 | -1.1% | 849,000 |
| 2017/12/27 | 433 | 444 | 433 | 443 | +11 | +2.5% | 1,169,000 |
| 2017/12/26 | 439 | 443 | 431 | 432 | -7 | -1.6% | 1,028,000 |
| 2017/12/25 | 442 | 443 | 436 | 439 | -6 | -1.3% | 847,000 |
| 2017/12/22 | 441 | 446 | 438 | 445 | +2 | +0.5% | 1,232,000 |
| 2017/12/21 | 434 | 443 | 432 | 443 | +10 | +2.3% | 1,285,000 |
| 2017/12/20 | 427 | 434 | 427 | 433 | +5 | +1.2% | 801,000 |
| 2017/12/19 | 435 | 436 | 427 | 428 | -6 | -1.4% | 1,332,000 |
| 2017/12/18 | 424 | 434 | 422 | 434 | +10 | +2.4% | 1,289,000 |
| 2017/12/15 | 426 | 428 | 421 | 424 | -2 | -0.5% | 1,424,000 |
| 2017/12/14 | 419 | 430 | 419 | 426 | +7 | +1.7% | 1,399,000 |
| 2017/12/13 | 428 | 428 | 418 | 419 | -8 | -1.9% | 1,727,000 |
| 2017/12/12 | 430 | 435 | 426 | 427 | -5 | -1.2% | 1,144,000 |
| 2017/12/11 | 430 | 434 | 425 | 432 | +2 | +0.5% | 1,276,000 |
| 2017/12/08 | 419 | 430 | 417 | 430 | +9 | +2.1% | 1,849,000 |
| 2017/12/07 | 407 | 422 | 406 | 421 | +14 | +3.4% | 2,162,000 |
| 2017/12/06 | 413 | 414 | 403 | 407 | -10 | -2.4% | 2,958,000 |
1801～
1850
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
