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 |
---|---|---|---|---|---|---|---|
2019/11/26 | 1,379 | 1,393 | 1,365 | 1,369 | +1 | +0.1% | 86,100 |
2019/11/25 | 1,364 | 1,377 | 1,362 | 1,368 | +24 | +1.8% | 26,900 |
2019/11/22 | 1,333 | 1,367 | 1,333 | 1,344 | +11 | +0.8% | 61,500 |
2019/11/21 | 1,339 | 1,342 | 1,309 | 1,333 | -9 | -0.7% | 102,400 |
2019/11/20 | 1,362 | 1,363 | 1,342 | 1,342 | -38 | -2.8% | 61,600 |
2019/11/19 | 1,386 | 1,386 | 1,364 | 1,380 | -8 | -0.6% | 70,400 |
2019/11/18 | 1,388 | 1,396 | 1,364 | 1,388 | -6 | -0.4% | 98,900 |
2019/11/15 | 1,351 | 1,398 | 1,348 | 1,394 | +43 | +3.2% | 88,100 |
2019/11/14 | 1,370 | 1,380 | 1,351 | 1,351 | -26 | -1.9% | 73,800 |
2019/11/13 | 1,399 | 1,407 | 1,373 | 1,377 | -23 | -1.6% | 114,700 |
2019/11/12 | 1,417 | 1,430 | 1,390 | 1,400 | -13 | -0.9% | 101,100 |
2019/11/11 | 1,397 | 1,470 | 1,392 | 1,413 | -14 | -1% | 235,400 |
2019/11/08 | 1,350 | 1,440 | 1,336 | 1,427 | +95 | +7.1% | 308,900 |
2019/11/07 | 1,331 | 1,334 | 1,313 | 1,332 | -3 | -0.2% | 67,300 |
2019/11/06 | 1,324 | 1,335 | 1,313 | 1,335 | +14 | +1.1% | 65,700 |
2019/11/05 | 1,324 | 1,342 | 1,316 | 1,321 | -1 | -0.1% | 108,300 |
2019/11/01 | 1,313 | 1,326 | 1,312 | 1,322 | -19 | -1.4% | 44,400 |
2019/10/31 | 1,356 | 1,356 | 1,328 | 1,341 | -15 | -1.1% | 58,500 |
2019/10/30 | 1,346 | 1,356 | 1,323 | 1,356 | +9 | +0.7% | 176,000 |
2019/10/29 | 1,357 | 1,357 | 1,333 | 1,347 | +7 | +0.5% | 139,600 |
2019/10/28 | 1,336 | 1,355 | 1,328 | 1,340 | +6 | +0.4% | 75,300 |
2019/10/25 | 1,345 | 1,345 | 1,315 | 1,334 | -11 | -0.8% | 150,500 |
2019/10/24 | 1,304 | 1,365 | 1,293 | 1,345 | +59 | +4.6% | 200,900 |
2019/10/23 | 1,278 | 1,286 | 1,260 | 1,286 | +12 | +0.9% | 63,800 |
2019/10/21 | 1,277 | 1,284 | 1,265 | 1,274 | ±0 | ±0% | 83,100 |
2019/10/18 | 1,273 | 1,282 | 1,266 | 1,274 | +13 | +1% | 90,900 |
2019/10/17 | 1,275 | 1,279 | 1,254 | 1,261 | -14 | -1.1% | 76,200 |
2019/10/16 | 1,285 | 1,315 | 1,268 | 1,275 | ±0 | ±0% | 158,100 |
2019/10/15 | 1,269 | 1,283 | 1,259 | 1,275 | +32 | +2.6% | 153,800 |
2019/10/11 | 1,240 | 1,245 | 1,205 | 1,243 | +8 | +0.6% | 102,500 |
2019/10/10 | 1,220 | 1,246 | 1,213 | 1,235 | +28 | +2.3% | 178,200 |
2019/10/09 | 1,196 | 1,211 | 1,178 | 1,207 | -16 | -1.3% | 81,300 |
2019/10/08 | 1,211 | 1,227 | 1,200 | 1,223 | +19 | +1.6% | 75,400 |
2019/10/07 | 1,224 | 1,224 | 1,182 | 1,204 | +23 | +1.9% | 96,100 |
2019/10/04 | 1,182 | 1,187 | 1,168 | 1,181 | -7 | -0.6% | 101,800 |
2019/10/03 | 1,196 | 1,199 | 1,181 | 1,188 | -38 | -3.1% | 108,200 |
2019/10/02 | 1,168 | 1,226 | 1,168 | 1,226 | +45 | +3.8% | 175,100 |
2019/10/01 | 1,174 | 1,211 | 1,167 | 1,181 | -16 | -1.3% | 268,900 |
2019/09/30 | 1,211 | 1,223 | 1,195 | 1,197 | -29 | -2.4% | 111,200 |
2019/09/27 | 1,250 | 1,257 | 1,211 | 1,226 | -20 | -1.6% | 93,500 |
2019/09/26 | 1,240 | 1,271 | 1,239 | 1,246 | +29 | +2.4% | 130,700 |
2019/09/25 | 1,215 | 1,217 | 1,194 | 1,217 | -8 | -0.7% | 82,400 |
2019/09/24 | 1,230 | 1,250 | 1,218 | 1,225 | -12 | -1% | 71,100 |
2019/09/20 | 1,225 | 1,240 | 1,220 | 1,237 | +12 | +1% | 45,800 |
2019/09/19 | 1,212 | 1,239 | 1,212 | 1,225 | +13 | +1.1% | 124,100 |
2019/09/18 | 1,257 | 1,264 | 1,210 | 1,212 | -48 | -3.8% | 160,400 |
2019/09/17 | 1,249 | 1,263 | 1,236 | 1,260 | +11 | +0.9% | 114,500 |
2019/09/13 | 1,264 | 1,264 | 1,234 | 1,249 | -2 | -0.2% | 111,200 |
2019/09/12 | 1,248 | 1,260 | 1,243 | 1,251 | +18 | +1.5% | 99,900 |
2019/09/11 | 1,224 | 1,241 | 1,221 | 1,233 | +19 | +1.6% | 98,900 |
1351~
1400
件表示中 / 3715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 | 853,000円 | +4.9% | +3.5% | 1.41% | 21.30倍 | 3.00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 | 214,000円 | +0.9% | -27.9% | 3.64% | 17.58倍 | 0.83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 | 692,000円 | -1.4% | -9.9% | 2.60% | 11.10倍 | 1.04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 |
GSユアサ | 252,100円 | +3.4% | +5.7% | 3.17% | 7.66倍 | 0.73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 |
アルバック | 500,200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