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 |
---|---|---|---|---|---|---|---|
2024/03/01 | 2,722 | 2,747 | 2,681 | 2,747 | +74 | +2.8% | 186,900 |
2024/02/29 | 2,662 | 2,701 | 2,636 | 2,673 | -13 | -0.5% | 123,100 |
2024/02/28 | 2,732 | 2,757 | 2,682 | 2,686 | -37 | -1.4% | 109,000 |
2024/02/27 | 2,717 | 2,768 | 2,717 | 2,723 | +80 | +3% | 210,800 |
2024/02/26 | 2,727 | 2,732 | 2,643 | 2,643 | -57 | -2.1% | 158,100 |
2024/02/22 | 2,590 | 2,700 | 2,590 | 2,700 | +176 | +7% | 258,900 |
2024/02/21 | 2,524 | 2,562 | 2,521 | 2,524 | -41 | -1.6% | 107,900 |
2024/02/20 | 2,520 | 2,584 | 2,500 | 2,565 | +55 | +2.2% | 190,400 |
2024/02/19 | 2,498 | 2,543 | 2,479 | 2,510 | +31 | +1.3% | 191,700 |
2024/02/16 | 2,513 | 2,531 | 2,476 | 2,479 | -25 | -1% | 206,400 |
2024/02/15 | 2,539 | 2,577 | 2,471 | 2,504 | +106 | +4.4% | 367,300 |
2024/02/14 | 2,409 | 2,432 | 2,331 | 2,398 | -12 | -0.5% | 290,800 |
2024/02/13 | 2,372 | 2,419 | 2,340 | 2,410 | +268 | +12.5% | 416,500 |
2024/02/09 | 2,088 | 2,190 | 2,084 | 2,142 | +61 | +2.9% | 324,400 |
2024/02/08 | 2,190 | 2,193 | 2,035 | 2,081 | -123 | -5.6% | 328,500 |
2024/02/07 | 2,265 | 2,301 | 2,141 | 2,204 | -69 | -3% | 380,000 |
2024/02/06 | 2,293 | 2,293 | 2,265 | 2,273 | -41 | -1.8% | 68,900 |
2024/02/05 | 2,340 | 2,340 | 2,282 | 2,314 | -11 | -0.5% | 74,200 |
2024/02/02 | 2,340 | 2,340 | 2,289 | 2,325 | -25 | -1.1% | 125,600 |
2024/02/01 | 2,355 | 2,380 | 2,348 | 2,350 | -24 | -1% | 68,500 |
2024/01/31 | 2,352 | 2,391 | 2,344 | 2,374 | +28 | +1.2% | 106,300 |
2024/01/30 | 2,352 | 2,374 | 2,329 | 2,346 | +3 | +0.1% | 94,600 |
2024/01/29 | 2,273 | 2,349 | 2,265 | 2,343 | +70 | +3.1% | 136,100 |
2024/01/26 | 2,326 | 2,337 | 2,273 | 2,273 | -67 | -2.9% | 101,700 |
2024/01/25 | 2,323 | 2,361 | 2,322 | 2,340 | +14 | +0.6% | 70,000 |
2024/01/24 | 2,345 | 2,379 | 2,321 | 2,326 | -41 | -1.7% | 124,100 |
2024/01/23 | 2,420 | 2,428 | 2,354 | 2,367 | +28 | +1.2% | 222,500 |
2024/01/22 | 2,311 | 2,349 | 2,298 | 2,339 | +72 | +3.2% | 173,300 |
2024/01/19 | 2,310 | 2,310 | 2,261 | 2,267 | -9 | -0.4% | 172,200 |
2024/01/18 | 2,166 | 2,308 | 2,162 | 2,276 | +98 | +4.5% | 175,400 |
2024/01/17 | 2,205 | 2,218 | 2,178 | 2,178 | -9 | -0.4% | 53,900 |
2024/01/16 | 2,220 | 2,230 | 2,187 | 2,187 | -29 | -1.3% | 81,800 |
2024/01/15 | 2,180 | 2,216 | 2,160 | 2,216 | +56 | +2.6% | 87,900 |
2024/01/12 | 2,181 | 2,186 | 2,134 | 2,160 | -18 | -0.8% | 71,300 |
2024/01/11 | 2,140 | 2,183 | 2,132 | 2,178 | +61 | +2.9% | 101,600 |
2024/01/10 | 2,157 | 2,157 | 2,114 | 2,117 | -33 | -1.5% | 60,400 |
2024/01/09 | 2,159 | 2,164 | 2,133 | 2,150 | +13 | +0.6% | 74,700 |
2024/01/05 | 2,155 | 2,168 | 2,134 | 2,137 | ±0 | ±0% | 68,700 |
2024/01/04 | 2,080 | 2,138 | 2,048 | 2,137 | +54 | +2.6% | 86,600 |
2023/12/29 | 2,061 | 2,083 | 2,044 | 2,083 | +29 | +1.4% | 90,200 |
2023/12/28 | 2,047 | 2,056 | 2,029 | 2,054 | -8 | -0.4% | 76,700 |
2023/12/27 | 2,082 | 2,090 | 2,052 | 2,062 | -18 | -0.9% | 103,400 |
2023/12/26 | 2,071 | 2,098 | 2,053 | 2,080 | +9 | +0.4% | 70,100 |
2023/12/25 | 2,125 | 2,125 | 2,070 | 2,071 | -57 | -2.7% | 51,800 |
2023/12/22 | 2,103 | 2,136 | 2,088 | 2,128 | +57 | +2.8% | 92,500 |
2023/12/21 | 2,081 | 2,118 | 2,064 | 2,071 | -30 | -1.4% | 123,600 |
2023/12/20 | 2,117 | 2,130 | 2,098 | 2,101 | +12 | +0.6% | 80,300 |
2023/12/19 | 2,117 | 2,120 | 2,076 | 2,089 | -40 | -1.9% | 100,900 |
2023/12/18 | 2,143 | 2,145 | 2,102 | 2,129 | -28 | -1.3% | 81,500 |
2023/12/15 | 2,147 | 2,200 | 2,143 | 2,157 | +45 | +2.1% | 137,600 |
51~
100
件表示中 / 3456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 | 379,500円 | +7.2% | +9.2% | 1.98% | 13.37倍 | 1.44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 |
フェローテック | 277,200円 | +5.7% | -2.0% | 3.61% | 8.15倍 | 0.64倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア6割。装置や材料、消耗品も |
ホシデン | 190,500円 | +3.7% | -49.3% | 1.99% | 15.39倍 | 0.73倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
象 印 | 148,700円 | +4.2% | -12.3% | 2.29% | 20.13倍 | 1.19倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が5割超。台湾などアジアと北米に強い |
ワコム | 72,600円 | +1.0% | -13.7% | 2.75% | 17.00倍 | 2.93倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム