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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/10 | 8,610 | 8,880 | 8,560 | 8,750 | +440 | +5.3% | 555,000 |
| 2025/06/09 | 8,590 | 8,650 | 8,270 | 8,310 | -220 | -2.6% | 261,400 |
| 2025/06/06 | 8,190 | 8,620 | 8,160 | 8,530 | +340 | +4.2% | 336,600 |
| 2025/06/05 | 8,390 | 8,500 | 8,190 | 8,190 | -210 | -2.5% | 351,600 |
| 2025/06/04 | 8,520 | 8,640 | 8,350 | 8,400 | -80 | -0.9% | 315,100 |
| 2025/06/03 | 8,300 | 8,710 | 8,270 | 8,480 | +220 | +2.7% | 542,100 |
| 2025/06/02 | 7,800 | 8,300 | 7,800 | 8,260 | +410 | +5.2% | 452,700 |
| 2025/05/30 | 7,680 | 8,010 | 7,680 | 7,850 | +30 | +0.4% | 330,700 |
| 2025/05/29 | 7,720 | 7,980 | 7,620 | 7,820 | +220 | +2.9% | 390,700 |
| 2025/05/28 | 7,720 | 7,790 | 7,590 | 7,600 | +10 | +0.1% | 451,700 |
| 2025/05/27 | 7,050 | 7,610 | 7,020 | 7,590 | +540 | +7.7% | 454,900 |
| 2025/05/26 | 6,920 | 7,060 | 6,840 | 7,050 | +130 | +1.9% | 279,100 |
| 2025/05/23 | 6,660 | 6,980 | 6,610 | 6,920 | +320 | +4.8% | 297,800 |
| 2025/05/22 | 6,500 | 6,660 | 6,490 | 6,600 | -160 | -2.4% | 180,100 |
| 2025/05/21 | 7,050 | 7,060 | 6,670 | 6,760 | -90 | -1.3% | 263,700 |
| 2025/05/20 | 6,940 | 7,050 | 6,820 | 6,850 | +10 | +0.1% | 233,300 |
| 2025/05/19 | 6,670 | 6,850 | 6,610 | 6,840 | -30 | -0.4% | 237,800 |
| 2025/05/16 | 6,760 | 7,000 | 6,660 | 6,870 | +210 | +3.2% | 368,000 |
| 2025/05/15 | 6,420 | 6,660 | 6,370 | 6,660 | +150 | +2.3% | 210,500 |
| 2025/05/14 | 6,640 | 6,720 | 6,270 | 6,510 | -120 | -1.8% | 448,700 |
| 2025/05/13 | 6,480 | 6,740 | 6,020 | 6,630 | +320 | +5.1% | 785,000 |
| 2025/05/12 | 6,250 | 6,350 | 6,190 | 6,310 | +20 | +0.3% | 171,100 |
| 2025/05/09 | 6,180 | 6,310 | 6,160 | 6,290 | +10 | +0.2% | 235,600 |
| 2025/05/08 | 6,210 | 6,280 | 6,110 | 6,280 | +40 | +0.6% | 154,800 |
| 2025/05/07 | 6,230 | 6,250 | 6,050 | 6,240 | +10 | +0.2% | 144,100 |
| 2025/05/02 | 6,290 | 6,300 | 6,110 | 6,230 | -20 | -0.3% | 179,900 |
| 2025/05/01 | 6,180 | 6,330 | 6,110 | 6,250 | +170 | +2.8% | 268,100 |
| 2025/04/30 | 5,960 | 6,110 | 5,890 | 6,080 | +200 | +3.4% | 202,800 |
| 2025/04/28 | 5,970 | 6,070 | 5,850 | 5,880 | +10 | +0.2% | 194,100 |
| 2025/04/25 | 5,900 | 6,130 | 5,870 | 5,870 | +70 | +1.2% | 324,000 |
| 2025/04/24 | 5,990 | 6,020 | 5,800 | 5,800 | -40 | -0.7% | 220,600 |
| 2025/04/23 | 5,880 | 5,910 | 5,760 | 5,840 | +110 | +1.9% | 181,000 |
| 2025/04/22 | 5,690 | 5,810 | 5,670 | 5,730 | +20 | +0.4% | 166,500 |
| 2025/04/21 | 5,640 | 5,750 | 5,520 | 5,710 | -30 | -0.5% | 243,400 |
| 2025/04/18 | 5,670 | 5,820 | 5,600 | 5,740 | -20 | -0.3% | 204,700 |
| 2025/04/17 | 5,470 | 5,780 | 5,440 | 5,760 | +460 | +8.7% | 432,800 |
| 2025/04/16 | 5,600 | 5,620 | 5,260 | 5,300 | -300 | -5.4% | 275,000 |
| 2025/04/15 | 5,450 | 5,650 | 5,450 | 5,600 | +180 | +3.3% | 247,300 |
| 2025/04/14 | 5,410 | 5,570 | 5,400 | 5,420 | +100 | +1.9% | 215,700 |
| 2025/04/11 | 5,250 | 5,430 | 5,030 | 5,320 | -130 | -2.4% | 395,300 |
| 2025/04/10 | 5,450 | 5,450 | 5,220 | 5,450 | +700 | +14.7% | 389,300 |
| 2025/04/09 | 4,960 | 4,985 | 4,590 | 4,750 | -310 | -6.1% | 580,200 |
| 2025/04/08 | 4,985 | 5,060 | 4,920 | 5,060 | +705 | +16.2% | 278,700 |
| 2025/04/07 | 4,360 | 4,675 | 4,260 | 4,355 | -835 | -16.1% | 409,300 |
| 2025/04/04 | 5,310 | 5,330 | 4,960 | 5,190 | -360 | -6.5% | 431,700 |
| 2025/04/03 | 5,590 | 5,690 | 5,450 | 5,550 | -340 | -5.8% | 350,700 |
| 2025/04/02 | 5,700 | 5,920 | 5,620 | 5,890 | +250 | +4.4% | 281,600 |
1～
50
件表示中 / 3720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 | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09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 |
| 日光電 | 168,400円 | +6.5% | +17.8% | 1.90% | 18.31倍 | 1.53倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 210,700円 | +0.9% | -27.9% | 3.70% | 17.31倍 | 0.82倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| フクダ電 | 683,000円 | -1.4% | -9.9% | 2.64% | 10.95倍 | 1.03倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| カシオ | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83倍 | 1.12倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
