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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2025/01/10 | 5,910 | 6,040 | 5,910 | 5,960 | +30 | +0.5% | 149,100 |
| 2025/01/09 | 6,120 | 6,170 | 5,880 | 5,930 | -190 | -3.1% | 224,900 |
| 2025/01/08 | 6,000 | 6,290 | 5,960 | 6,120 | +70 | +1.2% | 272,500 |
| 2025/01/07 | 6,120 | 6,220 | 6,020 | 6,050 | ±0 | ±0% | 215,800 |
| 2025/01/06 | 6,510 | 6,530 | 6,030 | 6,050 | -370 | -5.8% | 278,900 |
| 2024/12/30 | 6,550 | 6,550 | 6,190 | 6,420 | -170 | -2.6% | 244,100 |
| 2024/12/27 | 6,600 | 6,620 | 6,460 | 6,590 | +20 | +0.3% | 166,600 |
| 2024/12/26 | 6,600 | 6,630 | 6,500 | 6,570 | -20 | -0.3% | 181,200 |
| 2024/12/25 | 6,480 | 6,590 | 6,400 | 6,590 | +20 | +0.3% | 264,400 |
| 2024/12/24 | 6,840 | 6,860 | 6,550 | 6,570 | -270 | -3.9% | 242,100 |
| 2024/12/23 | 6,890 | 7,010 | 6,800 | 6,840 | +130 | +1.9% | 333,500 |
| 2024/12/20 | 6,660 | 6,810 | 6,560 | 6,710 | +50 | +0.8% | 205,500 |
| 2024/12/19 | 6,530 | 6,760 | 6,410 | 6,660 | +30 | +0.5% | 232,500 |
| 2024/12/18 | 6,460 | 6,680 | 6,410 | 6,630 | +150 | +2.3% | 226,500 |
| 2024/12/17 | 6,510 | 6,590 | 6,430 | 6,480 | +30 | +0.5% | 221,700 |
| 2024/12/16 | 6,170 | 6,490 | 6,110 | 6,450 | +180 | +2.9% | 215,700 |
| 2024/12/13 | 6,310 | 6,420 | 6,200 | 6,270 | -60 | -0.9% | 353,200 |
| 2024/12/12 | 6,010 | 6,420 | 5,960 | 6,330 | +410 | +6.9% | 467,200 |
| 2024/12/11 | 5,480 | 5,940 | 5,480 | 5,920 | +480 | +8.8% | 432,700 |
| 2024/12/10 | 5,540 | 5,610 | 5,400 | 5,440 | -80 | -1.4% | 278,500 |
| 2024/12/09 | 5,960 | 6,010 | 5,510 | 5,520 | -400 | -6.8% | 376,100 |
| 2024/12/06 | 6,190 | 6,200 | 5,890 | 5,920 | -130 | -2.1% | 271,600 |
| 2024/12/05 | 6,050 | 6,150 | 6,010 | 6,050 | +70 | +1.2% | 153,400 |
| 2024/12/04 | 6,130 | 6,220 | 5,930 | 5,980 | -130 | -2.1% | 196,200 |
| 2024/12/03 | 5,890 | 6,160 | 5,890 | 6,110 | +260 | +4.4% | 223,700 |
| 2024/12/02 | 5,760 | 5,880 | 5,740 | 5,850 | +70 | +1.2% | 145,900 |
| 2024/11/29 | 5,710 | 5,850 | 5,710 | 5,780 | +70 | +1.2% | 143,400 |
| 2024/11/28 | 5,600 | 5,720 | 5,560 | 5,710 | +70 | +1.2% | 109,500 |
| 2024/11/27 | 5,700 | 5,700 | 5,520 | 5,640 | -20 | -0.4% | 163,200 |
| 2024/11/26 | 5,720 | 5,740 | 5,500 | 5,660 | -50 | -0.9% | 205,300 |
| 2024/11/25 | 6,020 | 6,020 | 5,670 | 5,710 | -230 | -3.9% | 362,200 |
| 2024/11/22 | 5,870 | 6,000 | 5,820 | 5,940 | +130 | +2.2% | 101,100 |
| 2024/11/21 | 5,980 | 6,060 | 5,780 | 5,810 | -270 | -4.4% | 149,100 |
| 2024/11/20 | 5,990 | 6,100 | 5,990 | 6,080 | +120 | +2% | 88,000 |
| 2024/11/19 | 6,100 | 6,120 | 5,900 | 5,960 | -100 | -1.7% | 270,500 |
| 2024/11/18 | 6,230 | 6,330 | 6,050 | 6,060 | -330 | -5.2% | 142,800 |
| 2024/11/15 | 6,300 | 6,450 | 6,270 | 6,390 | +140 | +2.2% | 144,500 |
| 2024/11/14 | 6,200 | 6,320 | 6,130 | 6,250 | +30 | +0.5% | 166,800 |
| 2024/11/13 | 6,400 | 6,400 | 6,180 | 6,220 | -220 | -3.4% | 209,200 |
| 2024/11/12 | 6,520 | 6,710 | 6,370 | 6,440 | ±0 | ±0% | 398,700 |
| 2024/11/11 | 6,260 | 6,450 | 6,040 | 6,440 | +180 | +2.9% | 428,700 |
| 2024/11/08 | 5,540 | 6,410 | 5,510 | 6,260 | +750 | +13.6% | 722,600 |
| 2024/11/07 | 5,550 | 5,570 | 5,400 | 5,510 | +150 | +2.8% | 200,700 |
| 2024/11/06 | 5,050 | 5,370 | 5,050 | 5,360 | +310 | +6.1% | 190,000 |
| 2024/11/05 | 5,090 | 5,140 | 5,040 | 5,050 | +20 | +0.4% | 115,000 |
| 2024/11/01 | 5,160 | 5,190 | 5,030 | 5,030 | -230 | -4.4% | 171,700 |
| 2024/10/31 | 5,100 | 5,310 | 5,020 | 5,260 | +110 | +2.1% | 136,700 |
101～
150
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
