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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/04 | 9,370 | 9,470 | 9,230 | 9,300 | +210 | +2.3% | 341,900 |
| 2025/07/03 | 9,490 | 9,560 | 9,080 | 9,090 | -510 | -5.3% | 426,700 |
| 2025/07/02 | 9,700 | 9,920 | 9,600 | 9,600 | -250 | -2.5% | 297,000 |
| 2025/07/01 | 9,670 | 10,020 | 9,670 | 9,850 | +90 | +0.9% | 301,800 |
| 2025/06/30 | 10,170 | 10,270 | 9,740 | 9,760 | -170 | -1.7% | 507,900 |
| 2025/06/27 | 9,870 | 10,050 | 9,600 | 9,930 | +810 | +8.9% | 716,400 |
| 2025/06/26 | 9,240 | 9,350 | 9,060 | 9,120 | +330 | +3.8% | 529,800 |
| 2025/06/25 | 8,530 | 8,860 | 8,530 | 8,790 | +110 | +1.3% | 246,400 |
| 2025/06/24 | 8,510 | 8,720 | 8,480 | 8,680 | +220 | +2.6% | 270,000 |
| 2025/06/23 | 8,600 | 8,740 | 8,450 | 8,460 | -100 | -1.2% | 240,300 |
| 2025/06/20 | 8,730 | 8,740 | 8,500 | 8,560 | -140 | -1.6% | 476,000 |
| 2025/06/19 | 8,650 | 8,750 | 8,580 | 8,700 | +30 | +0.3% | 223,500 |
| 2025/06/18 | 8,880 | 8,990 | 8,650 | 8,670 | -280 | -3.1% | 216,100 |
| 2025/06/17 | 8,840 | 9,020 | 8,750 | 8,950 | +160 | +1.8% | 323,800 |
| 2025/06/16 | 9,070 | 9,090 | 8,650 | 8,790 | +20 | +0.2% | 259,700 |
| 2025/06/13 | 8,720 | 8,830 | 8,640 | 8,770 | +60 | +0.7% | 324,600 |
| 2025/06/12 | 8,620 | 8,780 | 8,510 | 8,710 | +220 | +2.6% | 313,300 |
| 2025/06/11 | 8,750 | 8,830 | 8,490 | 8,490 | -260 | -3% | 506,800 |
1～
50
件表示中 / 3767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 | 818,000円 | +4.9% | +3.5% | 1.47% | 20.42倍 | 2.88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 |
| 能美防 | 403,000円 | +5.2% | +4.2% | 2.48% | 20.45倍 | 1.84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 |
| 日電子 | 473,700円 | -8.0% | -28.8% | 2.24% | 13.46倍 | 1.77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 |
| アンリツ | 178,900円 | +8.9% | +17.8% | 2.24% | 20.80倍 | 1.84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 |
| メイコー | 888,000円 | +7.8% | +17.3% | 1.01% | 12.88倍 | 2.25倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
