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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,622 | 1,639 | 1,620 | 1,626 | -1 | -0.1% | 38,100 |
| 2023/09/22 | 1,600 | 1,636 | 1,600 | 1,627 | +9 | +0.6% | 72,400 |
| 2023/09/21 | 1,632 | 1,641 | 1,615 | 1,618 | -12 | -0.7% | 48,400 |
| 2023/09/20 | 1,635 | 1,644 | 1,626 | 1,630 | -12 | -0.7% | 80,800 |
| 2023/09/19 | 1,630 | 1,642 | 1,629 | 1,642 | +12 | +0.7% | 59,300 |
| 2023/09/15 | 1,622 | 1,635 | 1,621 | 1,630 | +13 | +0.8% | 83,900 |
| 2023/09/14 | 1,610 | 1,619 | 1,604 | 1,617 | +13 | +0.8% | 44,400 |
| 2023/09/13 | 1,605 | 1,607 | 1,595 | 1,604 | -1 | -0.1% | 37,900 |
| 2023/09/12 | 1,607 | 1,607 | 1,599 | 1,605 | +13 | +0.8% | 27,600 |
| 2023/09/11 | 1,595 | 1,606 | 1,585 | 1,592 | -7 | -0.4% | 41,000 |
| 2023/09/08 | 1,609 | 1,613 | 1,595 | 1,599 | -22 | -1.4% | 60,500 |
| 2023/09/07 | 1,618 | 1,634 | 1,608 | 1,621 | -3 | -0.2% | 77,500 |
| 2023/09/06 | 1,631 | 1,636 | 1,622 | 1,624 | -8 | -0.5% | 54,200 |
| 2023/09/05 | 1,615 | 1,632 | 1,612 | 1,632 | +14 | +0.9% | 44,700 |
| 2023/09/04 | 1,592 | 1,618 | 1,590 | 1,618 | +32 | +2% | 67,800 |
| 2023/09/01 | 1,578 | 1,592 | 1,575 | 1,586 | +8 | +0.5% | 41,900 |
| 2023/08/31 | 1,587 | 1,590 | 1,574 | 1,578 | -2 | -0.1% | 39,700 |
| 2023/08/30 | 1,561 | 1,580 | 1,561 | 1,580 | +21 | +1.3% | 41,200 |
| 2023/08/29 | 1,562 | 1,562 | 1,546 | 1,559 | -3 | -0.2% | 59,000 |
| 2023/08/28 | 1,531 | 1,562 | 1,531 | 1,562 | +40 | +2.6% | 37,500 |
| 2023/08/25 | 1,524 | 1,527 | 1,515 | 1,522 | -14 | -0.9% | 36,300 |
| 2023/08/24 | 1,524 | 1,541 | 1,524 | 1,536 | +9 | +0.6% | 45,000 |
| 2023/08/23 | 1,493 | 1,529 | 1,490 | 1,527 | +28 | +1.9% | 54,200 |
| 2023/08/22 | 1,504 | 1,507 | 1,490 | 1,499 | -1 | -0.1% | 55,900 |
| 2023/08/21 | 1,523 | 1,529 | 1,500 | 1,500 | -26 | -1.7% | 75,400 |
| 2023/08/18 | 1,535 | 1,543 | 1,520 | 1,526 | -24 | -1.5% | 66,200 |
| 2023/08/17 | 1,555 | 1,563 | 1,529 | 1,550 | -10 | -0.6% | 92,000 |
| 2023/08/16 | 1,555 | 1,566 | 1,551 | 1,560 | ±0 | ±0% | 65,300 |
| 2023/08/15 | 1,563 | 1,569 | 1,559 | 1,560 | -1 | -0.1% | 72,700 |
| 2023/08/14 | 1,564 | 1,580 | 1,557 | 1,561 | -3 | -0.2% | 106,600 |
| 2023/08/10 | 1,550 | 1,574 | 1,538 | 1,564 | +6 | +0.4% | 86,800 |
| 2023/08/09 | 1,556 | 1,565 | 1,537 | 1,558 | -2 | -0.1% | 96,700 |
| 2023/08/08 | 1,565 | 1,572 | 1,556 | 1,560 | ±0 | ±0% | 137,000 |
| 2023/08/07 | 1,539 | 1,581 | 1,527 | 1,560 | +16 | +1% | 226,400 |
| 2023/08/04 | 1,666 | 1,683 | 1,535 | 1,544 | -127 | -7.6% | 340,000 |
| 2023/08/03 | 1,702 | 1,711 | 1,668 | 1,671 | -47 | -2.7% | 80,200 |
| 2023/08/02 | 1,718 | 1,740 | 1,713 | 1,718 | -12 | -0.7% | 56,500 |
| 2023/08/01 | 1,727 | 1,738 | 1,718 | 1,730 | +8 | +0.5% | 43,000 |
| 2023/07/31 | 1,748 | 1,748 | 1,718 | 1,722 | +2 | +0.1% | 61,200 |
| 2023/07/28 | 1,723 | 1,725 | 1,691 | 1,720 | -25 | -1.4% | 95,700 |
| 2023/07/27 | 1,744 | 1,750 | 1,731 | 1,745 | +3 | +0.2% | 42,700 |
| 2023/07/26 | 1,777 | 1,777 | 1,736 | 1,742 | -35 | -2% | 80,600 |
| 2023/07/25 | 1,740 | 1,777 | 1,736 | 1,777 | +41 | +2.4% | 96,600 |
| 2023/07/24 | 1,746 | 1,746 | 1,726 | 1,736 | +7 | +0.4% | 52,100 |
| 2023/07/21 | 1,749 | 1,749 | 1,729 | 1,729 | +7 | +0.4% | 110,200 |
| 2023/07/20 | 1,718 | 1,743 | 1,718 | 1,722 | -7 | -0.4% | 53,500 |
| 2023/07/19 | 1,717 | 1,732 | 1,717 | 1,729 | +16 | +0.9% | 67,100 |
| 2023/07/18 | 1,680 | 1,713 | 1,680 | 1,713 | +35 | +2.1% | 78,500 |
| 2023/07/14 | 1,681 | 1,683 | 1,660 | 1,678 | -8 | -0.5% | 96,100 |
| 2023/07/13 | 1,688 | 1,693 | 1,668 | 1,686 | +11 | +0.7% | 55,300 |
151～
200
件表示中 / 3451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 | 332,000円 | -8.1% | -25.0% | 1.81% | 15.10倍 | 1.46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 |
| 日置電 | 753,000円 | +7.3% | +6.8% | 2.66% | 15.50倍 | 2.77倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＯＫＩ | 116,700円 | +14.3% | - | 2.57% | 3.95倍 | 0.98倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 山洋電 | 750,000円 | -6.7% | -18.9% | 2.00% | 11.04倍 | 0.81倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 図 研 | 421,500円 | +5.5% | +3.5% | 1.19% | 28.00倍 | 2.42倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
