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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 1,298 | 1,320 | 1,298 | 1,317 | +31 | +2.4% | 78,700 |
| 2021/12/27 | 1,289 | 1,297 | 1,277 | 1,286 | -3 | -0.2% | 60,300 |
| 2021/12/24 | 1,278 | 1,294 | 1,277 | 1,289 | +9 | +0.7% | 54,100 |
| 2021/12/23 | 1,275 | 1,287 | 1,272 | 1,280 | +5 | +0.4% | 45,900 |
| 2021/12/22 | 1,262 | 1,277 | 1,256 | 1,275 | +28 | +2.2% | 74,700 |
| 2021/12/21 | 1,256 | 1,279 | 1,239 | 1,247 | +4 | +0.3% | 87,200 |
| 2021/12/20 | 1,299 | 1,299 | 1,239 | 1,243 | -66 | -5% | 120,500 |
| 2021/12/17 | 1,316 | 1,320 | 1,300 | 1,309 | -12 | -0.9% | 58,500 |
| 2021/12/16 | 1,319 | 1,326 | 1,310 | 1,321 | +17 | +1.3% | 68,200 |
| 2021/12/15 | 1,299 | 1,324 | 1,298 | 1,304 | +7 | +0.5% | 65,500 |
| 2021/12/14 | 1,308 | 1,308 | 1,289 | 1,297 | -16 | -1.2% | 73,200 |
| 2021/12/13 | 1,308 | 1,317 | 1,294 | 1,313 | +14 | +1.1% | 60,400 |
| 2021/12/10 | 1,310 | 1,319 | 1,292 | 1,299 | -11 | -0.8% | 92,000 |
| 2021/12/09 | 1,321 | 1,337 | 1,310 | 1,310 | -11 | -0.8% | 63,700 |
| 2021/12/08 | 1,298 | 1,332 | 1,297 | 1,321 | +25 | +1.9% | 158,200 |
| 2021/12/07 | 1,294 | 1,298 | 1,278 | 1,296 | +16 | +1.3% | 119,200 |
| 2021/12/06 | 1,288 | 1,305 | 1,276 | 1,280 | +5 | +0.4% | 100,300 |
| 2021/12/03 | 1,266 | 1,279 | 1,254 | 1,275 | +12 | +1% | 72,800 |
| 2021/12/02 | 1,258 | 1,293 | 1,248 | 1,263 | -6 | -0.5% | 123,800 |
| 2021/12/01 | 1,236 | 1,281 | 1,207 | 1,269 | +8 | +0.6% | 206,200 |
| 2021/11/30 | 1,265 | 1,272 | 1,236 | 1,261 | +26 | +2.1% | 840,500 |
| 2021/11/29 | 1,242 | 1,266 | 1,225 | 1,235 | -36 | -2.8% | 177,500 |
| 2021/11/26 | 1,314 | 1,323 | 1,252 | 1,271 | -63 | -4.7% | 248,400 |
| 2021/11/25 | 1,345 | 1,360 | 1,325 | 1,334 | +11 | +0.8% | 106,500 |
| 2021/11/24 | 1,352 | 1,359 | 1,315 | 1,323 | -39 | -2.9% | 150,100 |
| 2021/11/22 | 1,345 | 1,363 | 1,321 | 1,362 | +12 | +0.9% | 105,700 |
| 2021/11/19 | 1,345 | 1,350 | 1,328 | 1,350 | +15 | +1.1% | 115,800 |
| 2021/11/18 | 1,299 | 1,339 | 1,299 | 1,335 | +29 | +2.2% | 104,800 |
| 2021/11/17 | 1,309 | 1,318 | 1,294 | 1,306 | -13 | -1% | 133,300 |
| 2021/11/16 | 1,327 | 1,344 | 1,315 | 1,319 | -10 | -0.8% | 122,500 |
| 2021/11/15 | 1,307 | 1,338 | 1,307 | 1,329 | +24 | +1.8% | 138,700 |
| 2021/11/12 | 1,327 | 1,344 | 1,300 | 1,305 | -16 | -1.2% | 219,600 |
| 2021/11/11 | 1,332 | 1,345 | 1,317 | 1,321 | -21 | -1.6% | 84,300 |
| 2021/11/10 | 1,337 | 1,366 | 1,326 | 1,342 | +10 | +0.8% | 85,500 |
| 2021/11/09 | 1,364 | 1,364 | 1,328 | 1,332 | -42 | -3.1% | 163,400 |
| 2021/11/08 | 1,350 | 1,388 | 1,333 | 1,374 | +10 | +0.7% | 171,600 |
| 2021/11/05 | 1,350 | 1,372 | 1,329 | 1,364 | +8 | +0.6% | 280,700 |
| 2021/11/04 | 1,315 | 1,356 | 1,304 | 1,356 | +46 | +3.5% | 203,900 |
| 2021/11/02 | 1,350 | 1,350 | 1,299 | 1,310 | -32 | -2.4% | 146,800 |
| 2021/11/01 | 1,324 | 1,353 | 1,311 | 1,342 | +32 | +2.4% | 211,300 |
| 2021/10/29 | 1,302 | 1,321 | 1,293 | 1,310 | +2 | +0.2% | 120,800 |
| 2021/10/28 | 1,284 | 1,322 | 1,273 | 1,308 | -5 | -0.4% | 293,700 |
| 2021/10/27 | 1,315 | 1,319 | 1,289 | 1,313 | -8 | -0.6% | 177,600 |
| 2021/10/26 | 1,301 | 1,339 | 1,295 | 1,321 | +39 | +3% | 278,400 |
| 2021/10/25 | 1,337 | 1,348 | 1,273 | 1,282 | -72 | -5.3% | 685,800 |
| 2021/10/22 | 1,168 | 1,390 | 1,163 | 1,354 | +174 | +14.7% | 1,059,600 |
| 2021/10/21 | 1,199 | 1,202 | 1,180 | 1,180 | -19 | -1.6% | 42,900 |
| 2021/10/20 | 1,200 | 1,203 | 1,188 | 1,199 | +16 | +1.4% | 71,600 |
| 2021/10/19 | 1,185 | 1,188 | 1,173 | 1,183 | -3 | -0.3% | 30,000 |
| 2021/10/18 | 1,187 | 1,190 | 1,169 | 1,186 | -4 | -0.3% | 59,700 |
851～
900
件表示中 / 3725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 | 856,000円 | +4.9% | +3.5% | 1.40% | 21.37倍 | 3.01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 |
| カシオ | 108,800円 | +3.2% | +62.8% | 4.14% | 15.04倍 | 1.13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 |
| ＧＳユアサ | 257,300円 | +3.4% | +5.7% | 3.11% | 7.82倍 | 0.74倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アンリツ | 184,000円 | +8.9% | +17.8% | 2.17% | 21.40倍 | 1.89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 |
| アルバック | 500,100円 | -4.3% | -7.7% | 3.28% | 14.49倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
