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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,618 | 1,647 | 1,618 | 1,622 | +13 | +0.8% | 55,900 |
| 2023/09/29 | 1,648 | 1,650 | 1,602 | 1,609 | -40 | -2.4% | 73,500 |
| 2023/09/28 | 1,656 | 1,662 | 1,645 | 1,649 | -8 | -0.5% | 62,600 |
| 2023/09/27 | 1,630 | 1,657 | 1,618 | 1,657 | +23 | +1.4% | 82,100 |
| 2023/09/26 | 1,626 | 1,639 | 1,615 | 1,634 | +8 | +0.5% | 51,000 |
| 2023/09/25 | 1,622 | 1,639 | 1,620 | 1,626 | -1 | -0.1% | 38,100 |
| 2023/09/22 | 1,600 | 1,636 | 1,600 | 1,627 | +9 | +0.6% | 72,400 |
| 2023/09/21 | 1,632 | 1,641 | 1,615 | 1,618 | -12 | -0.7% | 48,400 |
| 2023/09/20 | 1,635 | 1,644 | 1,626 | 1,630 | -12 | -0.7% | 80,800 |
| 2023/09/19 | 1,630 | 1,642 | 1,629 | 1,642 | +12 | +0.7% | 59,300 |
| 2023/09/15 | 1,622 | 1,635 | 1,621 | 1,630 | +13 | +0.8% | 83,900 |
| 2023/09/14 | 1,610 | 1,619 | 1,604 | 1,617 | +13 | +0.8% | 44,400 |
| 2023/09/13 | 1,605 | 1,607 | 1,595 | 1,604 | -1 | -0.1% | 37,900 |
| 2023/09/12 | 1,607 | 1,607 | 1,599 | 1,605 | +13 | +0.8% | 27,600 |
| 2023/09/11 | 1,595 | 1,606 | 1,585 | 1,592 | -7 | -0.4% | 41,000 |
| 2023/09/08 | 1,609 | 1,613 | 1,595 | 1,599 | -22 | -1.4% | 60,500 |
| 2023/09/07 | 1,618 | 1,634 | 1,608 | 1,621 | -3 | -0.2% | 77,500 |
| 2023/09/06 | 1,631 | 1,636 | 1,622 | 1,624 | -8 | -0.5% | 54,200 |
| 2023/09/05 | 1,615 | 1,632 | 1,612 | 1,632 | +14 | +0.9% | 44,700 |
| 2023/09/04 | 1,592 | 1,618 | 1,590 | 1,618 | +32 | +2% | 67,800 |
| 2023/09/01 | 1,578 | 1,592 | 1,575 | 1,586 | +8 | +0.5% | 41,900 |
| 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 |
151～
200
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
