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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 415 | 419 | 407 | 417 | -1 | -0.2% | 2,331,000 |
| 2017/12/04 | 423 | 426 | 418 | 418 | -10 | -2.3% | 1,972,000 |
| 2017/12/01 | 436 | 438 | 425 | 428 | -5 | -1.2% | 1,903,000 |
| 2017/11/30 | 434 | 435 | 422 | 433 | -3 | -0.7% | 3,503,000 |
| 2017/11/29 | 436 | 442 | 431 | 436 | ±0 | ±0% | 1,474,000 |
| 2017/11/28 | 447 | 447 | 434 | 436 | -11 | -2.5% | 1,316,000 |
| 2017/11/27 | 448 | 451 | 442 | 447 | +4 | +0.9% | 981,000 |
| 2017/11/24 | 441 | 449 | 440 | 443 | -6 | -1.3% | 1,461,000 |
| 2017/11/22 | 439 | 450 | 436 | 449 | +14 | +3.2% | 2,119,000 |
| 2017/11/21 | 434 | 439 | 431 | 435 | +2 | +0.5% | 1,759,000 |
| 2017/11/20 | 432 | 438 | 429 | 433 | -5 | -1.1% | 1,503,000 |
| 2017/11/17 | 441 | 443 | 434 | 438 | +6 | +1.4% | 2,660,000 |
| 2017/11/16 | 421 | 432 | 418 | 432 | +11 | +2.6% | 1,730,000 |
| 2017/11/15 | 444 | 446 | 410 | 421 | -28 | -6.2% | 4,350,000 |
| 2017/11/14 | 450 | 459 | 445 | 449 | -1 | -0.2% | 2,019,000 |
| 2017/11/13 | 456 | 456 | 448 | 450 | -6 | -1.3% | 1,414,000 |
| 2017/11/10 | 442 | 457 | 440 | 456 | +9 | +2% | 2,579,000 |
| 2017/11/09 | 444 | 456 | 438 | 447 | +9 | +2.1% | 4,483,000 |
| 2017/11/08 | 448 | 448 | 433 | 438 | +2 | +0.5% | 4,480,000 |
| 2017/11/07 | 477 | 492 | 433 | 436 | -37 | -7.8% | 8,735,000 |
| 2017/11/06 | 479 | 483 | 473 | 473 | -2 | -0.4% | 2,263,000 |
| 2017/11/02 | 478 | 480 | 469 | 475 | -3 | -0.6% | 1,784,000 |
| 2017/11/01 | 464 | 480 | 463 | 478 | +18 | +3.9% | 4,056,000 |
| 2017/10/31 | 455 | 463 | 453 | 460 | +5 | +1.1% | 2,118,000 |
| 2017/10/30 | 448 | 459 | 447 | 455 | +10 | +2.2% | 2,443,000 |
| 2017/10/27 | 433 | 446 | 433 | 445 | +12 | +2.8% | 2,339,000 |
| 2017/10/26 | 442 | 442 | 428 | 433 | -10 | -2.3% | 3,570,000 |
| 2017/10/25 | 447 | 448 | 432 | 443 | +1 | +0.2% | 5,520,000 |
| 2017/10/24 | 477 | 477 | 440 | 442 | -35 | -7.3% | 7,202,000 |
| 2017/10/23 | 449 | 477 | 449 | 477 | +36 | +8.2% | 4,414,000 |
| 2017/10/20 | 443 | 448 | 437 | 441 | -5 | -1.1% | 1,334,000 |
| 2017/10/19 | 447 | 449 | 443 | 446 | -5 | -1.1% | 1,031,000 |
| 2017/10/18 | 454 | 460 | 448 | 451 | +1 | +0.2% | 1,339,000 |
| 2017/10/17 | 446 | 453 | 441 | 450 | +8 | +1.8% | 1,382,000 |
| 2017/10/16 | 452 | 452 | 439 | 442 | -12 | -2.6% | 2,019,000 |
| 2017/10/13 | 456 | 461 | 448 | 454 | -2 | -0.4% | 1,327,000 |
| 2017/10/12 | 460 | 462 | 454 | 456 | -2 | -0.4% | 1,226,000 |
| 2017/10/11 | 464 | 469 | 456 | 458 | -11 | -2.3% | 1,902,000 |
| 2017/10/10 | 460 | 471 | 453 | 469 | +5 | +1.1% | 2,084,000 |
| 2017/10/06 | 458 | 464 | 454 | 464 | +8 | +1.8% | 1,641,000 |
| 2017/10/05 | 469 | 470 | 454 | 456 | -16 | -3.4% | 1,902,000 |
| 2017/10/04 | 480 | 480 | 472 | 472 | -8 | -1.7% | 1,192,000 |
| 2017/10/03 | 488 | 488 | 479 | 480 | -6 | -1.2% | 1,223,000 |
| 2017/10/02 | 486 | 490 | 480 | 486 | +4 | +0.8% | 1,939,000 |
| 2017/09/29 | 476 | 491 | 476 | 482 | +3 | +0.6% | 1,397,000 |
| 2017/09/28 | 488 | 489 | 476 | 479 | -1 | -0.2% | 1,133,000 |
| 2017/09/27 | 482 | 484 | 473 | 480 | +2 | +0.4% | 775,000 |
| 2017/09/26 | 477 | 480 | 474 | 478 | -6 | -1.2% | 1,217,000 |
| 2017/09/25 | 480 | 492 | 480 | 484 | +1 | +0.2% | 1,045,000 |
| 2017/09/22 | 498 | 500 | 474 | 483 | -17 | -3.4% | 1,931,000 |
1851～
1900
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
