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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 3,220 | 3,290 | 3,220 | 3,275 | +30 | +0.9% | 105,800 |
| 2024/06/24 | 3,265 | 3,295 | 3,215 | 3,245 | -10 | -0.3% | 107,100 |
| 2024/06/21 | 3,240 | 3,320 | 3,205 | 3,255 | +15 | +0.5% | 249,900 |
| 2024/06/20 | 3,240 | 3,255 | 3,125 | 3,240 | -60 | -1.8% | 284,600 |
| 2024/06/19 | 3,395 | 3,420 | 3,220 | 3,300 | -90 | -2.7% | 176,800 |
| 2024/06/18 | 3,445 | 3,465 | 3,385 | 3,390 | -15 | -0.4% | 84,700 |
| 2024/06/17 | 3,420 | 3,440 | 3,330 | 3,405 | -75 | -2.2% | 138,300 |
| 2024/06/14 | 3,390 | 3,535 | 3,390 | 3,480 | +55 | +1.6% | 178,200 |
| 2024/06/13 | 3,465 | 3,520 | 3,375 | 3,425 | -30 | -0.9% | 152,200 |
| 2024/06/12 | 3,335 | 3,490 | 3,335 | 3,455 | +105 | +3.1% | 114,900 |
| 2024/06/11 | 3,290 | 3,410 | 3,290 | 3,350 | +5 | +0.1% | 133,900 |
| 2024/06/10 | 3,215 | 3,375 | 3,215 | 3,345 | +95 | +2.9% | 110,900 |
| 2024/06/07 | 3,250 | 3,300 | 3,210 | 3,250 | -15 | -0.5% | 122,500 |
| 2024/06/06 | 3,375 | 3,410 | 3,260 | 3,265 | -70 | -2.1% | 173,800 |
| 2024/06/05 | 3,355 | 3,405 | 3,300 | 3,335 | -90 | -2.6% | 141,400 |
| 2024/06/04 | 3,390 | 3,470 | 3,365 | 3,425 | -35 | -1% | 118,800 |
| 2024/06/03 | 3,625 | 3,635 | 3,400 | 3,460 | +45 | +1.3% | 192,300 |
| 2024/05/31 | 3,460 | 3,570 | 3,415 | 3,415 | -10 | -0.3% | 879,300 |
| 2024/05/30 | 3,470 | 3,515 | 3,390 | 3,425 | -185 | -5.1% | 245,500 |
| 2024/05/29 | 3,735 | 3,755 | 3,580 | 3,610 | -95 | -2.6% | 170,800 |
| 2024/05/28 | 3,750 | 3,795 | 3,705 | 3,705 | -60 | -1.6% | 106,900 |
| 2024/05/27 | 3,705 | 3,765 | 3,670 | 3,765 | +100 | +2.7% | 137,300 |
| 2024/05/24 | 3,675 | 3,770 | 3,665 | 3,665 | -150 | -3.9% | 135,700 |
| 2024/05/23 | 3,780 | 3,830 | 3,740 | 3,815 | +125 | +3.4% | 133,600 |
| 2024/05/22 | 3,690 | 3,770 | 3,680 | 3,690 | -45 | -1.2% | 142,100 |
| 2024/05/21 | 3,785 | 3,795 | 3,700 | 3,735 | +5 | +0.1% | 98,000 |
| 2024/05/20 | 3,750 | 3,785 | 3,680 | 3,730 | -80 | -2.1% | 213,000 |
| 2024/05/17 | 3,765 | 3,880 | 3,730 | 3,810 | -15 | -0.4% | 203,600 |
| 2024/05/16 | 3,850 | 3,920 | 3,765 | 3,825 | -10 | -0.3% | 198,800 |
| 2024/05/15 | 3,945 | 3,960 | 3,780 | 3,835 | -5 | -0.1% | 174,100 |
| 2024/05/14 | 3,935 | 3,935 | 3,755 | 3,840 | -105 | -2.7% | 204,200 |
| 2024/05/13 | 3,805 | 4,040 | 3,775 | 3,945 | +170 | +4.5% | 443,200 |
| 2024/05/10 | 3,380 | 3,885 | 3,275 | 3,775 | +455 | +13.7% | 749,400 |
| 2024/05/09 | 3,250 | 3,355 | 3,210 | 3,320 | +60 | +1.8% | 160,900 |
| 2024/05/08 | 3,265 | 3,290 | 3,240 | 3,260 | -75 | -2.2% | 122,000 |
| 2024/05/07 | 3,300 | 3,355 | 3,295 | 3,335 | +95 | +2.9% | 156,200 |
| 2024/05/02 | 3,235 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 110,600 |
| 2024/05/01 | 3,325 | 3,325 | 3,235 | 3,255 | -110 | -3.3% | 66,300 |
| 2024/04/30 | 3,185 | 3,380 | 3,165 | 3,365 | +245 | +7.9% | 158,400 |
| 2024/04/26 | 3,095 | 3,160 | 3,095 | 3,120 | +25 | +0.8% | 104,400 |
| 2024/04/25 | 3,200 | 3,215 | 3,095 | 3,095 | -125 | -3.9% | 83,800 |
| 2024/04/24 | 3,190 | 3,240 | 3,140 | 3,220 | +75 | +2.4% | 115,700 |
| 2024/04/23 | 3,235 | 3,250 | 3,085 | 3,145 | -70 | -2.2% | 152,100 |
| 2024/04/22 | 3,180 | 3,250 | 3,160 | 3,215 | +10 | +0.3% | 151,400 |
| 2024/04/19 | 3,330 | 3,365 | 3,105 | 3,205 | -175 | -5.2% | 217,100 |
| 2024/04/18 | 3,310 | 3,395 | 3,250 | 3,380 | +50 | +1.5% | 97,800 |
| 2024/04/17 | 3,370 | 3,415 | 3,255 | 3,330 | +30 | +0.9% | 157,700 |
| 2024/04/16 | 3,445 | 3,445 | 3,245 | 3,300 | -185 | -5.3% | 157,300 |
| 2024/04/15 | 3,465 | 3,500 | 3,415 | 3,485 | -10 | -0.3% | 118,500 |
| 2024/04/12 | 3,480 | 3,535 | 3,430 | 3,495 | +85 | +2.5% | 179,100 |
251～
300
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
