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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 2,159 | 2,180 | 2,112 | 2,112 | -39 | -1.8% | 93,900 |
2023/12/13 | 2,150 | 2,163 | 2,133 | 2,151 | +20 | +0.9% | 49,800 |
2023/12/12 | 2,122 | 2,168 | 2,121 | 2,131 | +24 | +1.1% | 98,300 |
2023/12/11 | 2,071 | 2,131 | 2,071 | 2,107 | +86 | +4.3% | 107,400 |
2023/12/08 | 2,035 | 2,035 | 1,995 | 2,021 | -14 | -0.7% | 161,500 |
2023/12/07 | 2,097 | 2,105 | 2,030 | 2,035 | -112 | -5.2% | 163,100 |
2023/12/06 | 2,164 | 2,184 | 2,134 | 2,147 | -4 | -0.2% | 186,000 |
2023/12/05 | 2,203 | 2,217 | 2,151 | 2,151 | -28 | -1.3% | 203,400 |
2023/12/04 | 2,186 | 2,235 | 2,155 | 2,179 | +43 | +2% | 298,400 |
2023/12/01 | 2,064 | 2,144 | 2,050 | 2,136 | +72 | +3.5% | 208,400 |
2023/11/30 | 2,019 | 2,072 | 2,003 | 2,064 | +50 | +2.5% | 108,200 |
2023/11/29 | 2,006 | 2,024 | 1,995 | 2,014 | -19 | -0.9% | 83,100 |
2023/11/28 | 2,066 | 2,073 | 2,018 | 2,033 | -25 | -1.2% | 83,200 |
2023/11/27 | 2,072 | 2,085 | 2,050 | 2,058 | +8 | +0.4% | 77,600 |
2023/11/24 | 2,034 | 2,059 | 2,034 | 2,050 | +41 | +2% | 101,400 |
2023/11/22 | 1,950 | 2,034 | 1,950 | 2,009 | +40 | +2% | 103,800 |
2023/11/21 | 1,948 | 1,978 | 1,940 | 1,969 | +21 | +1.1% | 91,300 |
2023/11/20 | 1,969 | 1,978 | 1,939 | 1,948 | -14 | -0.7% | 108,100 |
2023/11/17 | 1,884 | 1,963 | 1,884 | 1,962 | +96 | +5.1% | 235,800 |
2023/11/16 | 1,807 | 1,868 | 1,807 | 1,866 | +43 | +2.4% | 107,200 |
2023/11/15 | 1,860 | 1,860 | 1,805 | 1,823 | -19 | -1% | 116,600 |
2023/11/14 | 1,830 | 1,859 | 1,816 | 1,842 | +16 | +0.9% | 69,000 |
2023/11/13 | 1,838 | 1,870 | 1,825 | 1,826 | -3 | -0.2% | 151,100 |
2023/11/10 | 1,805 | 1,833 | 1,768 | 1,829 | +12 | +0.7% | 103,000 |
2023/11/09 | 1,800 | 1,839 | 1,785 | 1,817 | +49 | +2.8% | 205,800 |
2023/11/08 | 1,698 | 1,774 | 1,684 | 1,768 | -4 | -0.2% | 329,800 |
2023/11/07 | 1,613 | 1,779 | 1,613 | 1,772 | +138 | +8.4% | 547,900 |
2023/11/06 | 1,624 | 1,641 | 1,600 | 1,634 | +43 | +2.7% | 102,000 |
2023/11/02 | 1,624 | 1,624 | 1,590 | 1,591 | -13 | -0.8% | 49,200 |
2023/11/01 | 1,601 | 1,610 | 1,587 | 1,604 | +32 | +2% | 91,600 |
2023/10/31 | 1,557 | 1,574 | 1,539 | 1,572 | +22 | +1.4% | 78,000 |
2023/10/30 | 1,564 | 1,567 | 1,539 | 1,550 | -14 | -0.9% | 55,800 |
2023/10/27 | 1,538 | 1,564 | 1,537 | 1,564 | +42 | +2.8% | 56,600 |
2023/10/26 | 1,529 | 1,530 | 1,514 | 1,522 | -10 | -0.7% | 55,000 |
2023/10/25 | 1,550 | 1,551 | 1,530 | 1,532 | -3 | -0.2% | 40,500 |
2023/10/24 | 1,525 | 1,542 | 1,496 | 1,535 | +10 | +0.7% | 49,800 |
2023/10/23 | 1,537 | 1,547 | 1,525 | 1,525 | -15 | -1% | 45,500 |
2023/10/20 | 1,537 | 1,547 | 1,529 | 1,540 | -4 | -0.3% | 24,000 |
2023/10/19 | 1,560 | 1,565 | 1,538 | 1,544 | -39 | -2.5% | 39,600 |
2023/10/18 | 1,593 | 1,597 | 1,572 | 1,583 | +5 | +0.3% | 37,500 |
2023/10/17 | 1,595 | 1,610 | 1,563 | 1,578 | -12 | -0.8% | 64,500 |
2023/10/16 | 1,601 | 1,610 | 1,584 | 1,590 | -13 | -0.8% | 69,000 |
2023/10/13 | 1,643 | 1,647 | 1,598 | 1,603 | -47 | -2.8% | 50,400 |
2023/10/12 | 1,600 | 1,650 | 1,588 | 1,650 | +63 | +4% | 91,300 |
2023/10/11 | 1,598 | 1,601 | 1,584 | 1,587 | -6 | -0.4% | 39,900 |
2023/10/10 | 1,587 | 1,599 | 1,582 | 1,593 | +34 | +2.2% | 41,200 |
2023/10/06 | 1,567 | 1,569 | 1,553 | 1,559 | +4 | +0.3% | 39,300 |
2023/10/05 | 1,540 | 1,560 | 1,530 | 1,555 | +16 | +1% | 54,700 |
2023/10/04 | 1,549 | 1,559 | 1,530 | 1,539 | -34 | -2.2% | 65,900 |
2023/10/03 | 1,625 | 1,625 | 1,573 | 1,573 | -49 | -3% | 49,400 |
101~
150
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 | 384,000円 | +7.2% | +9.2% | 1.95% | 13.53倍 | 1.46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 | 277,800円 | +5.7% | -2.0% | 3.60% | 8.17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 | 191,000円 | +3.7% | -49.3% | 1.99% | 15.43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 | 148,300円 | +4.2% | -12.3% | 2.29% | 20.08倍 | 1.18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 | 72,800円 | +1.0% | -13.7% | 2.75% | 17.05倍 | 2.94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