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 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 10,700 | 11,020 | 10,700 | 10,870 | +260 | +2.5% | 321,400 |
| 2025/10/29 | 10,720 | 10,960 | 10,530 | 10,610 | +100 | +1% | 188,300 |
| 2025/10/28 | 11,000 | 11,030 | 10,510 | 10,510 | -640 | -5.7% | 226,000 |
| 2025/10/27 | 10,980 | 11,180 | 10,780 | 11,150 | +370 | +3.4% | 364,600 |
| 2025/10/24 | 10,690 | 10,820 | 10,580 | 10,780 | +180 | +1.7% | 197,800 |
| 2025/10/23 | 10,340 | 10,780 | 10,180 | 10,600 | +10 | +0.1% | 356,500 |
| 2025/10/22 | 10,340 | 10,670 | 10,290 | 10,590 | +250 | +2.4% | 255,200 |
| 2025/10/21 | 10,840 | 10,940 | 10,320 | 10,340 | -420 | -3.9% | 232,500 |
| 2025/10/20 | 10,590 | 10,760 | 10,380 | 10,760 | +500 | +4.9% | 177,500 |
| 2025/10/17 | 10,280 | 10,640 | 10,150 | 10,260 | -240 | -2.3% | 225,500 |
| 2025/10/16 | 10,170 | 10,580 | 10,100 | 10,500 | +420 | +4.2% | 317,700 |
| 2025/10/15 | 9,580 | 10,130 | 9,530 | 10,080 | +500 | +5.2% | 306,000 |
| 2025/10/14 | 10,000 | 10,080 | 9,530 | 9,580 | -740 | -7.2% | 460,300 |
| 2025/10/10 | 10,670 | 10,740 | 10,250 | 10,320 | -490 | -4.5% | 281,400 |
| 2025/10/09 | 11,180 | 11,230 | 10,720 | 10,810 | +10 | +0.1% | 254,900 |
| 2025/10/08 | 10,450 | 10,970 | 10,380 | 10,800 | +250 | +2.4% | 339,500 |
| 2025/10/07 | 10,750 | 10,940 | 10,450 | 10,550 | -180 | -1.7% | 434,000 |
| 2025/10/06 | 10,000 | 10,730 | 10,000 | 10,730 | +1,480 | +16% | 815,600 |
| 2025/10/03 | 9,060 | 9,370 | 8,990 | 9,250 | +130 | +1.4% | 198,700 |
| 2025/10/02 | 9,040 | 9,170 | 8,930 | 9,120 | +170 | +1.9% | 181,100 |
| 2025/10/01 | 9,050 | 9,050 | 8,770 | 8,950 | -170 | -1.9% | 219,500 |
| 2025/09/30 | 9,030 | 9,180 | 8,950 | 9,120 | -10 | -0.1% | 168,300 |
| 2025/09/29 | 8,830 | 9,170 | 8,800 | 9,130 | +420 | +4.8% | 267,900 |
| 2025/09/26 | 9,200 | 9,220 | 8,700 | 8,710 | -510 | -5.5% | 363,500 |
| 2025/09/25 | 8,950 | 9,270 | 8,920 | 9,220 | +380 | +4.3% | 478,800 |
| 2025/09/24 | 8,270 | 8,840 | 8,110 | 8,840 | +480 | +5.7% | 357,800 |
| 2025/09/22 | 8,320 | 8,530 | 8,270 | 8,360 | +110 | +1.3% | 275,000 |
| 2025/09/19 | 8,070 | 8,530 | 7,990 | 8,250 | +280 | +3.5% | 467,200 |
| 2025/09/18 | 7,860 | 8,100 | 7,770 | 7,970 | +70 | +0.9% | 252,900 |
| 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 |
1～
50
件表示中 / 3814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 | 1,087,000円 | +4.9% | +3.5% | 1.10% | 27.14倍 | 3.83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 |
| マブチ | 259,350円 | -1.6% | -31.3% | 3.01% | 19.34倍 | 1.05倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
| 明電舎 | 735,000円 | +11.3% | -5.6% | 1.84% | 23.82倍 | 2.40倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 古野電 | 950,000円 | +8.3% | +23.6% | 1.58% | 19.37倍 | 3.76倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 日光電 | 175,600円 | +6.5% | +17.8% | 1.82% | 19.10倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
