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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 5,990 | 6,100 | 5,990 | 6,080 | +120 | +2% | 88,000 |
| 2024/11/19 | 6,100 | 6,120 | 5,900 | 5,960 | -100 | -1.7% | 270,500 |
| 2024/11/18 | 6,230 | 6,330 | 6,050 | 6,060 | -330 | -5.2% | 142,800 |
| 2024/11/15 | 6,300 | 6,450 | 6,270 | 6,390 | +140 | +2.2% | 144,500 |
| 2024/11/14 | 6,200 | 6,320 | 6,130 | 6,250 | +30 | +0.5% | 166,800 |
| 2024/11/13 | 6,400 | 6,400 | 6,180 | 6,220 | -220 | -3.4% | 209,200 |
| 2024/11/12 | 6,520 | 6,710 | 6,370 | 6,440 | ±0 | ±0% | 398,700 |
| 2024/11/11 | 6,260 | 6,450 | 6,040 | 6,440 | +180 | +2.9% | 428,700 |
| 2024/11/08 | 5,540 | 6,410 | 5,510 | 6,260 | +750 | +13.6% | 722,600 |
| 2024/11/07 | 5,550 | 5,570 | 5,400 | 5,510 | +150 | +2.8% | 200,700 |
| 2024/11/06 | 5,050 | 5,370 | 5,050 | 5,360 | +310 | +6.1% | 190,000 |
| 2024/11/05 | 5,090 | 5,140 | 5,040 | 5,050 | +20 | +0.4% | 115,000 |
| 2024/11/01 | 5,160 | 5,190 | 5,030 | 5,030 | -230 | -4.4% | 171,700 |
| 2024/10/31 | 5,100 | 5,310 | 5,020 | 5,260 | +110 | +2.1% | 136,700 |
| 2024/10/30 | 5,030 | 5,260 | 4,995 | 5,150 | +120 | +2.4% | 478,900 |
| 2024/10/29 | 4,975 | 5,030 | 4,925 | 5,030 | +55 | +1.1% | 113,600 |
| 2024/10/28 | 4,945 | 5,050 | 4,880 | 4,975 | -35 | -0.7% | 178,100 |
| 2024/10/25 | 5,020 | 5,100 | 4,995 | 5,010 | -30 | -0.6% | 148,400 |
| 2024/10/24 | 4,910 | 5,100 | 4,875 | 5,040 | +30 | +0.6% | 157,600 |
| 2024/10/23 | 5,070 | 5,150 | 4,970 | 5,010 | -90 | -1.8% | 177,900 |
| 2024/10/22 | 5,090 | 5,140 | 4,985 | 5,100 | -20 | -0.4% | 242,800 |
| 2024/10/21 | 5,230 | 5,240 | 5,120 | 5,120 | -150 | -2.8% | 185,000 |
| 2024/10/18 | 5,240 | 5,340 | 5,230 | 5,270 | +80 | +1.5% | 99,500 |
| 2024/10/17 | 5,200 | 5,220 | 5,120 | 5,190 | -30 | -0.6% | 114,600 |
| 2024/10/16 | 5,090 | 5,230 | 5,090 | 5,220 | +40 | +0.8% | 122,000 |
| 2024/10/15 | 5,220 | 5,250 | 5,170 | 5,180 | +30 | +0.6% | 98,800 |
| 2024/10/11 | 5,150 | 5,270 | 5,140 | 5,150 | ±0 | ±0% | 81,400 |
| 2024/10/10 | 5,130 | 5,190 | 5,000 | 5,150 | +60 | +1.2% | 135,700 |
| 2024/10/09 | 5,130 | 5,150 | 5,030 | 5,090 | +50 | +1% | 134,800 |
| 2024/10/08 | 5,190 | 5,250 | 5,040 | 5,040 | -240 | -4.5% | 149,000 |
| 2024/10/07 | 5,200 | 5,280 | 5,120 | 5,280 | +285 | +5.7% | 197,000 |
| 2024/10/04 | 4,975 | 5,090 | 4,965 | 4,995 | -25 | -0.5% | 137,100 |
| 2024/10/03 | 5,340 | 5,350 | 4,995 | 5,020 | -140 | -2.7% | 252,000 |
| 2024/10/02 | 5,300 | 5,440 | 5,130 | 5,160 | -220 | -4.1% | 195,100 |
| 2024/10/01 | 5,060 | 5,380 | 5,040 | 5,380 | +330 | +6.5% | 186,100 |
| 2024/09/30 | 5,000 | 5,140 | 4,955 | 5,050 | -200 | -3.8% | 264,600 |
| 2024/09/27 | 5,200 | 5,250 | 5,100 | 5,250 | +90 | +1.7% | 210,500 |
| 2024/09/26 | 5,150 | 5,190 | 5,060 | 5,160 | +210 | +4.2% | 210,600 |
| 2024/09/25 | 4,950 | 5,070 | 4,905 | 4,950 | -30 | -0.6% | 204,700 |
| 2024/09/24 | 4,995 | 5,020 | 4,835 | 4,980 | +115 | +2.4% | 246,500 |
| 2024/09/20 | 4,830 | 4,935 | 4,790 | 4,865 | +105 | +2.2% | 299,100 |
| 2024/09/19 | 4,680 | 4,765 | 4,650 | 4,760 | +130 | +2.8% | 168,500 |
| 2024/09/18 | 4,640 | 4,700 | 4,565 | 4,630 | +40 | +0.9% | 163,200 |
| 2024/09/17 | 4,580 | 4,595 | 4,465 | 4,590 | +25 | +0.5% | 133,600 |
| 2024/09/13 | 4,500 | 4,610 | 4,485 | 4,565 | +70 | +1.6% | 194,700 |
| 2024/09/12 | 4,500 | 4,565 | 4,410 | 4,495 | +175 | +4.1% | 181,400 |
| 2024/09/11 | 4,430 | 4,535 | 4,315 | 4,320 | -40 | -0.9% | 252,700 |
| 2024/09/10 | 4,425 | 4,445 | 4,350 | 4,360 | +20 | +0.5% | 119,000 |
| 2024/09/09 | 4,080 | 4,365 | 4,070 | 4,340 | +80 | +1.9% | 158,500 |
| 2024/09/06 | 4,420 | 4,450 | 4,185 | 4,260 | -105 | -2.4% | 229,600 |
151～
200
件表示中 / 3734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 | 909,000円 | +4.9% | +3.5% | 1.32% | 22.69倍 | 3.20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 | 169,200円 | +6.5% | +17.8% | 1.89% | 18.39倍 | 1.54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 | 212,400円 | +0.9% | -27.9% | 3.67% | 17.39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 | 268,900円 | +3.4% | +5.7% | 2.98% | 8.17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 | 538,200円 | -4.3% | -7.7% | 3.05% | 15.59倍 | 1.20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
