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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 6,410 | 6,470 | 6,340 | 6,430 | -60 | -0.9% | 194,900 |
| 2025/03/26 | 6,610 | 6,610 | 6,460 | 6,490 | +20 | +0.3% | 136,600 |
| 2025/03/25 | 6,760 | 6,770 | 6,470 | 6,470 | -150 | -2.3% | 175,800 |
| 2025/03/24 | 6,890 | 7,000 | 6,620 | 6,620 | -190 | -2.8% | 178,800 |
| 2025/03/21 | 6,980 | 7,040 | 6,800 | 6,810 | -220 | -3.1% | 271,800 |
| 2025/03/19 | 6,760 | 7,030 | 6,700 | 7,030 | +340 | +5.1% | 330,000 |
| 2025/03/18 | 6,920 | 6,970 | 6,600 | 6,690 | -210 | -3% | 343,000 |
| 2025/03/17 | 6,620 | 6,930 | 6,520 | 6,900 | +380 | +5.8% | 511,400 |
| 2025/03/14 | 6,300 | 6,530 | 6,240 | 6,520 | +260 | +4.2% | 256,400 |
| 2025/03/13 | 6,270 | 6,390 | 6,100 | 6,260 | +20 | +0.3% | 339,900 |
| 2025/03/12 | 5,980 | 6,300 | 5,890 | 6,240 | +180 | +3% | 392,800 |
| 2025/03/11 | 6,050 | 6,220 | 5,940 | 6,060 | -260 | -4.1% | 393,900 |
| 2025/03/10 | 6,610 | 6,780 | 6,300 | 6,320 | -390 | -5.8% | 391,300 |
| 2025/03/07 | 6,890 | 7,080 | 6,690 | 6,710 | -280 | -4% | 622,100 |
| 2025/03/06 | 6,620 | 7,200 | 6,610 | 6,990 | +750 | +12% | 1,104,600 |
| 2025/03/05 | 5,970 | 6,400 | 5,960 | 6,240 | +290 | +4.9% | 669,700 |
| 2025/03/04 | 5,810 | 5,950 | 5,710 | 5,950 | +40 | +0.7% | 261,600 |
| 2025/03/03 | 6,000 | 6,000 | 5,860 | 5,910 | +70 | +1.2% | 185,500 |
| 2025/02/28 | 5,900 | 5,970 | 5,800 | 5,840 | -130 | -2.2% | 222,400 |
| 2025/02/27 | 6,140 | 6,200 | 5,890 | 5,970 | +100 | +1.7% | 250,200 |
| 2025/02/26 | 5,940 | 5,980 | 5,710 | 5,870 | -130 | -2.2% | 274,400 |
| 2025/02/25 | 6,000 | 6,080 | 5,900 | 6,000 | -70 | -1.2% | 168,600 |
| 2025/02/21 | 6,160 | 6,170 | 5,970 | 6,070 | -140 | -2.3% | 230,700 |
| 2025/02/20 | 6,340 | 6,440 | 6,150 | 6,210 | -220 | -3.4% | 224,200 |
| 2025/02/19 | 6,670 | 6,670 | 6,210 | 6,430 | -440 | -6.4% | 521,400 |
| 2025/02/18 | 6,600 | 6,930 | 6,520 | 6,870 | +330 | +5% | 417,400 |
| 2025/02/17 | 6,120 | 6,550 | 6,090 | 6,540 | +510 | +8.5% | 293,400 |
| 2025/02/14 | 6,030 | 6,090 | 5,960 | 6,030 | -100 | -1.6% | 276,000 |
| 2025/02/13 | 6,210 | 6,260 | 6,090 | 6,130 | +60 | +1% | 219,800 |
| 2025/02/12 | 6,280 | 6,280 | 6,070 | 6,070 | -270 | -4.3% | 329,000 |
| 2025/02/10 | 6,580 | 6,710 | 6,280 | 6,340 | -200 | -3.1% | 382,600 |
| 2025/02/07 | 6,710 | 6,830 | 6,340 | 6,540 | -370 | -5.4% | 959,700 |
| 2025/02/06 | 6,750 | 6,970 | 6,720 | 6,910 | +60 | +0.9% | 393,200 |
| 2025/02/05 | 6,900 | 6,930 | 6,750 | 6,850 | -60 | -0.9% | 253,600 |
| 2025/02/04 | 6,950 | 7,030 | 6,870 | 6,910 | +60 | +0.9% | 189,000 |
| 2025/02/03 | 6,960 | 7,070 | 6,840 | 6,850 | -160 | -2.3% | 238,000 |
| 2025/01/31 | 7,010 | 7,100 | 6,990 | 7,010 | -30 | -0.4% | 227,600 |
| 2025/01/30 | 6,780 | 7,340 | 6,780 | 7,040 | +160 | +2.3% | 618,600 |
| 2025/01/29 | 6,620 | 6,930 | 6,600 | 6,880 | +280 | +4.2% | 264,000 |
| 2025/01/28 | 6,460 | 6,630 | 6,380 | 6,600 | +40 | +0.6% | 236,100 |
| 2025/01/27 | 6,780 | 6,830 | 6,500 | 6,560 | -120 | -1.8% | 318,100 |
| 2025/01/24 | 6,800 | 6,830 | 6,610 | 6,680 | -50 | -0.7% | 324,000 |
| 2025/01/23 | 6,670 | 6,810 | 6,550 | 6,730 | +120 | +1.8% | 473,800 |
| 2025/01/22 | 6,380 | 6,710 | 6,350 | 6,610 | +290 | +4.6% | 406,400 |
| 2025/01/21 | 6,380 | 6,450 | 6,160 | 6,320 | +300 | +5% | 460,000 |
| 2025/01/20 | 6,000 | 6,190 | 5,970 | 6,020 | +120 | +2% | 253,100 |
| 2025/01/17 | 5,710 | 5,960 | 5,650 | 5,900 | +120 | +2.1% | 209,000 |
| 2025/01/16 | 5,800 | 5,830 | 5,690 | 5,780 | +30 | +0.5% | 202,500 |
| 2025/01/15 | 5,800 | 5,830 | 5,610 | 5,750 | -90 | -1.5% | 274,800 |
| 2025/01/14 | 5,970 | 6,030 | 5,780 | 5,840 | -120 | -2% | 183,800 |
101～
150
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
