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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,980 | 8,180 | 7,860 | 7,900 | -100 | -1.3% | 365,100 |
| 2025/09/16 | 8,020 | 8,150 | 8,000 | 8,000 | +60 | +0.8% | 375,100 |
| 2025/09/12 | 7,780 | 8,080 | 7,710 | 7,940 | +240 | +3.1% | 368,400 |
| 2025/09/11 | 7,650 | 7,830 | 7,600 | 7,700 | +140 | +1.9% | 261,800 |
| 2025/09/10 | 7,430 | 7,590 | 7,400 | 7,560 | +40 | +0.5% | 146,200 |
| 2025/09/09 | 7,610 | 7,820 | 7,460 | 7,520 | +20 | +0.3% | 303,700 |
| 2025/09/08 | 7,610 | 7,660 | 7,430 | 7,500 | +10 | +0.1% | 179,500 |
| 2025/09/05 | 7,500 | 7,520 | 7,390 | 7,490 | +60 | +0.8% | 185,200 |
| 2025/09/04 | 7,480 | 7,540 | 7,380 | 7,430 | -30 | -0.4% | 195,800 |
| 2025/09/03 | 7,600 | 7,610 | 7,400 | 7,460 | -170 | -2.2% | 175,400 |
| 2025/09/02 | 7,840 | 7,930 | 7,610 | 7,630 | -60 | -0.8% | 180,800 |
| 2025/09/01 | 7,800 | 7,890 | 7,560 | 7,690 | -260 | -3.3% | 353,900 |
| 2025/08/29 | 7,980 | 8,150 | 7,930 | 7,950 | -30 | -0.4% | 182,000 |
| 2025/08/28 | 8,020 | 8,060 | 7,920 | 7,980 | -60 | -0.7% | 178,300 |
| 2025/08/27 | 8,250 | 8,250 | 8,020 | 8,040 | -200 | -2.4% | 159,000 |
| 2025/08/26 | 8,320 | 8,340 | 8,140 | 8,240 | -140 | -1.7% | 166,800 |
| 2025/08/25 | 8,330 | 8,450 | 8,270 | 8,380 | +180 | +2.2% | 205,600 |
| 2025/08/22 | 8,250 | 8,310 | 8,180 | 8,200 | +20 | +0.2% | 149,200 |
| 2025/08/21 | 8,260 | 8,430 | 8,150 | 8,180 | -110 | -1.3% | 228,800 |
| 2025/08/20 | 8,080 | 8,300 | 7,980 | 8,290 | -230 | -2.7% | 510,600 |
| 2025/08/19 | 8,750 | 8,750 | 8,480 | 8,520 | -220 | -2.5% | 239,800 |
| 2025/08/18 | 8,800 | 8,830 | 8,610 | 8,740 | -20 | -0.2% | 290,900 |
| 2025/08/15 | 9,040 | 9,040 | 8,750 | 8,760 | -350 | -3.8% | 296,900 |
| 2025/08/14 | 9,180 | 9,180 | 8,830 | 9,110 | -80 | -0.9% | 316,200 |
| 2025/08/13 | 9,570 | 9,590 | 9,120 | 9,190 | -100 | -1.1% | 290,300 |
| 2025/08/12 | 9,570 | 9,710 | 9,170 | 9,290 | -320 | -3.3% | 429,100 |
| 2025/08/08 | 9,930 | 10,050 | 9,020 | 9,610 | -430 | -4.3% | 818,600 |
| 2025/08/07 | 9,990 | 10,060 | 9,880 | 10,040 | -10 | -0.1% | 240,700 |
| 2025/08/06 | 9,790 | 10,070 | 9,790 | 10,050 | +310 | +3.2% | 351,800 |
| 2025/08/05 | 9,720 | 9,800 | 9,540 | 9,740 | +110 | +1.1% | 273,200 |
| 2025/08/04 | 9,300 | 9,630 | 9,270 | 9,630 | +70 | +0.7% | 200,500 |
| 2025/08/01 | 9,500 | 9,600 | 9,370 | 9,560 | -50 | -0.5% | 189,000 |
| 2025/07/31 | 9,590 | 9,790 | 9,470 | 9,610 | +100 | +1.1% | 321,900 |
| 2025/07/30 | 9,340 | 9,580 | 9,280 | 9,510 | +240 | +2.6% | 315,500 |
| 2025/07/29 | 8,890 | 9,270 | 8,810 | 9,270 | -40 | -0.4% | 220,100 |
| 2025/07/28 | 9,470 | 9,470 | 9,270 | 9,310 | -10 | -0.1% | 220,400 |
| 2025/07/25 | 9,270 | 9,390 | 9,130 | 9,320 | +100 | +1.1% | 159,600 |
| 2025/07/24 | 9,060 | 9,290 | 8,980 | 9,220 | +290 | +3.2% | 273,400 |
| 2025/07/23 | 9,180 | 9,230 | 8,720 | 8,930 | -250 | -2.7% | 345,300 |
| 2025/07/22 | 9,080 | 9,350 | 9,080 | 9,180 | +80 | +0.9% | 158,300 |
| 2025/07/18 | 9,160 | 9,320 | 9,090 | 9,100 | -30 | -0.3% | 141,000 |
| 2025/07/17 | 9,020 | 9,150 | 8,930 | 9,130 | +60 | +0.7% | 118,500 |
| 2025/07/16 | 9,060 | 9,180 | 9,010 | 9,070 | +10 | +0.1% | 117,500 |
| 2025/07/15 | 9,120 | 9,200 | 8,980 | 9,060 | +90 | +1% | 180,900 |
| 2025/07/14 | 8,770 | 9,060 | 8,700 | 8,970 | +70 | +0.8% | 315,500 |
| 2025/07/11 | 9,460 | 9,530 | 8,880 | 8,900 | -550 | -5.8% | 309,700 |
| 2025/07/10 | 9,500 | 9,560 | 9,230 | 9,450 | -10 | -0.1% | 232,700 |
| 2025/07/09 | 9,330 | 9,520 | 9,240 | 9,460 | +130 | +1.4% | 362,600 |
| 2025/07/08 | 9,120 | 9,430 | 9,120 | 9,330 | +60 | +0.6% | 167,100 |
| 2025/07/07 | 9,150 | 9,270 | 9,090 | 9,270 | -30 | -0.3% | 225,800 |
1～
50
件表示中 / 3785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 | 797,000円 | +4.9% | +3.5% | 1.51% | 19.89倍 | 2.80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 |
| 日電子 | 488,100円 | -8.0% | -28.8% | 2.17% | 13.87倍 | 1.82倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 388,500円 | +5.2% | +4.2% | 2.57% | 19.72倍 | 1.77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 |
| マイクロニクス | 574,000円 | +23.8% | +8.6% | 1.25% | 24.19倍 | 4.28倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ウシオ電 | 225,600円 | -4.3% | -15.7% | 3.10% | 27.09倍 | 0.95倍 |
|
産業用ランプで世界首位。液晶・半導体向け光学装置に加え、シネマ用映像装置などを展開 |
市場注目の銘柄
チャート関連のコラム
