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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,587 | 1,590 | 1,574 | 1,578 | -2 | -0.1% | 39,700 |
| 2023/08/30 | 1,561 | 1,580 | 1,561 | 1,580 | +21 | +1.3% | 41,200 |
| 2023/08/29 | 1,562 | 1,562 | 1,546 | 1,559 | -3 | -0.2% | 59,000 |
| 2023/08/28 | 1,531 | 1,562 | 1,531 | 1,562 | +40 | +2.6% | 37,500 |
| 2023/08/25 | 1,524 | 1,527 | 1,515 | 1,522 | -14 | -0.9% | 36,300 |
| 2023/08/24 | 1,524 | 1,541 | 1,524 | 1,536 | +9 | +0.6% | 45,000 |
| 2023/08/23 | 1,493 | 1,529 | 1,490 | 1,527 | +28 | +1.9% | 54,200 |
| 2023/08/22 | 1,504 | 1,507 | 1,490 | 1,499 | -1 | -0.1% | 55,900 |
| 2023/08/21 | 1,523 | 1,529 | 1,500 | 1,500 | -26 | -1.7% | 75,400 |
| 2023/08/18 | 1,535 | 1,543 | 1,520 | 1,526 | -24 | -1.5% | 66,200 |
| 2023/08/17 | 1,555 | 1,563 | 1,529 | 1,550 | -10 | -0.6% | 92,000 |
| 2023/08/16 | 1,555 | 1,566 | 1,551 | 1,560 | ±0 | ±0% | 65,300 |
| 2023/08/15 | 1,563 | 1,569 | 1,559 | 1,560 | -1 | -0.1% | 72,700 |
| 2023/08/14 | 1,564 | 1,580 | 1,557 | 1,561 | -3 | -0.2% | 106,600 |
| 2023/08/10 | 1,550 | 1,574 | 1,538 | 1,564 | +6 | +0.4% | 86,800 |
| 2023/08/09 | 1,556 | 1,565 | 1,537 | 1,558 | -2 | -0.1% | 96,700 |
| 2023/08/08 | 1,565 | 1,572 | 1,556 | 1,560 | ±0 | ±0% | 137,000 |
| 2023/08/07 | 1,539 | 1,581 | 1,527 | 1,560 | +16 | +1% | 226,400 |
| 2023/08/04 | 1,666 | 1,683 | 1,535 | 1,544 | -127 | -7.6% | 340,000 |
| 2023/08/03 | 1,702 | 1,711 | 1,668 | 1,671 | -47 | -2.7% | 80,200 |
| 2023/08/02 | 1,718 | 1,740 | 1,713 | 1,718 | -12 | -0.7% | 56,500 |
| 2023/08/01 | 1,727 | 1,738 | 1,718 | 1,730 | +8 | +0.5% | 43,000 |
| 2023/07/31 | 1,748 | 1,748 | 1,718 | 1,722 | +2 | +0.1% | 61,200 |
| 2023/07/28 | 1,723 | 1,725 | 1,691 | 1,720 | -25 | -1.4% | 95,700 |
| 2023/07/27 | 1,744 | 1,750 | 1,731 | 1,745 | +3 | +0.2% | 42,700 |
| 2023/07/26 | 1,777 | 1,777 | 1,736 | 1,742 | -35 | -2% | 80,600 |
| 2023/07/25 | 1,740 | 1,777 | 1,736 | 1,777 | +41 | +2.4% | 96,600 |
| 2023/07/24 | 1,746 | 1,746 | 1,726 | 1,736 | +7 | +0.4% | 52,100 |
| 2023/07/21 | 1,749 | 1,749 | 1,729 | 1,729 | +7 | +0.4% | 110,200 |
| 2023/07/20 | 1,718 | 1,743 | 1,718 | 1,722 | -7 | -0.4% | 53,500 |
| 2023/07/19 | 1,717 | 1,732 | 1,717 | 1,729 | +16 | +0.9% | 67,100 |
| 2023/07/18 | 1,680 | 1,713 | 1,680 | 1,713 | +35 | +2.1% | 78,500 |
| 2023/07/14 | 1,681 | 1,683 | 1,660 | 1,678 | -8 | -0.5% | 96,100 |
| 2023/07/13 | 1,688 | 1,693 | 1,668 | 1,686 | +11 | +0.7% | 55,300 |
| 2023/07/12 | 1,698 | 1,698 | 1,666 | 1,675 | -17 | -1% | 65,000 |
| 2023/07/11 | 1,709 | 1,712 | 1,688 | 1,692 | ±0 | ±0% | 78,900 |
| 2023/07/10 | 1,686 | 1,703 | 1,685 | 1,692 | +7 | +0.4% | 72,300 |
| 2023/07/07 | 1,692 | 1,699 | 1,671 | 1,685 | -27 | -1.6% | 65,600 |
| 2023/07/06 | 1,722 | 1,733 | 1,709 | 1,712 | -24 | -1.4% | 71,400 |
| 2023/07/05 | 1,718 | 1,739 | 1,706 | 1,736 | +2 | +0.1% | 60,000 |
| 2023/07/04 | 1,741 | 1,749 | 1,721 | 1,734 | -8 | -0.5% | 93,400 |
| 2023/07/03 | 1,734 | 1,753 | 1,734 | 1,742 | +26 | +1.5% | 72,200 |
| 2023/06/30 | 1,695 | 1,717 | 1,695 | 1,716 | +8 | +0.5% | 91,600 |
| 2023/06/29 | 1,711 | 1,734 | 1,698 | 1,708 | -5 | -0.3% | 90,900 |
| 2023/06/28 | 1,703 | 1,714 | 1,688 | 1,713 | +31 | +1.8% | 52,900 |
| 2023/06/27 | 1,697 | 1,697 | 1,659 | 1,682 | -15 | -0.9% | 75,700 |
| 2023/06/26 | 1,698 | 1,709 | 1,668 | 1,697 | -1 | -0.1% | 98,700 |
| 2023/06/23 | 1,705 | 1,730 | 1,690 | 1,698 | -4 | -0.2% | 107,600 |
| 2023/06/22 | 1,698 | 1,719 | 1,698 | 1,702 | +7 | +0.4% | 69,100 |
| 2023/06/21 | 1,699 | 1,708 | 1,693 | 1,695 | -17 | -1% | 67,600 |
301～
350
件表示中 / 3585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 | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19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 |
| ダイヘン | 693,000円 | +8.7% | +4.5% | 2.38% | 14.04倍 | 1.24倍 |
|
変圧器、溶接機、半導体製造装置向け電源の大手。ＥＭＳ、ＦＡロボット事業等の多角化進展 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41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 | 117,500円 | +4.6% | +10.5% | 3.40% | 18.65倍 | 1.26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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
