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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 1,698 | 1,698 | 1,666 | 1,675 | -17 | -1% | 65,000 |
| 2023/07/11 | 1,709 | 1,712 | 1,688 | 1,692 | ±0 | ±0% | 78,900 |
| 2023/07/10 | 1,686 | 1,703 | 1,685 | 1,692 | +7 | +0.4% | 72,300 |
| 2023/07/07 | 1,692 | 1,699 | 1,671 | 1,685 | -27 | -1.6% | 65,600 |
| 2023/07/06 | 1,722 | 1,733 | 1,709 | 1,712 | -24 | -1.4% | 71,400 |
| 2023/07/05 | 1,718 | 1,739 | 1,706 | 1,736 | +2 | +0.1% | 60,000 |
| 2023/07/04 | 1,741 | 1,749 | 1,721 | 1,734 | -8 | -0.5% | 93,400 |
| 2023/07/03 | 1,734 | 1,753 | 1,734 | 1,742 | +26 | +1.5% | 72,200 |
| 2023/06/30 | 1,695 | 1,717 | 1,695 | 1,716 | +8 | +0.5% | 91,600 |
| 2023/06/29 | 1,711 | 1,734 | 1,698 | 1,708 | -5 | -0.3% | 90,900 |
| 2023/06/28 | 1,703 | 1,714 | 1,688 | 1,713 | +31 | +1.8% | 52,900 |
| 2023/06/27 | 1,697 | 1,697 | 1,659 | 1,682 | -15 | -0.9% | 75,700 |
| 2023/06/26 | 1,698 | 1,709 | 1,668 | 1,697 | -1 | -0.1% | 98,700 |
| 2023/06/23 | 1,705 | 1,730 | 1,690 | 1,698 | -4 | -0.2% | 107,600 |
| 2023/06/22 | 1,698 | 1,719 | 1,698 | 1,702 | +7 | +0.4% | 69,100 |
| 2023/06/21 | 1,699 | 1,708 | 1,693 | 1,695 | -17 | -1% | 67,600 |
| 2023/06/20 | 1,700 | 1,712 | 1,692 | 1,712 | +2 | +0.1% | 66,700 |
| 2023/06/19 | 1,707 | 1,717 | 1,697 | 1,710 | +12 | +0.7% | 70,600 |
| 2023/06/16 | 1,703 | 1,713 | 1,684 | 1,698 | -4 | -0.2% | 94,500 |
| 2023/06/15 | 1,700 | 1,710 | 1,682 | 1,702 | -6 | -0.4% | 73,000 |
| 2023/06/14 | 1,708 | 1,714 | 1,696 | 1,708 | +13 | +0.8% | 106,300 |
| 2023/06/13 | 1,680 | 1,699 | 1,675 | 1,695 | +23 | +1.4% | 79,100 |
| 2023/06/12 | 1,670 | 1,677 | 1,660 | 1,672 | +17 | +1% | 66,000 |
| 2023/06/09 | 1,666 | 1,670 | 1,645 | 1,655 | ±0 | ±0% | 78,400 |
| 2023/06/08 | 1,657 | 1,667 | 1,645 | 1,655 | -2 | -0.1% | 87,100 |
| 2023/06/07 | 1,683 | 1,692 | 1,653 | 1,657 | -17 | -1% | 89,800 |
| 2023/06/06 | 1,650 | 1,674 | 1,638 | 1,674 | +11 | +0.7% | 93,500 |
| 2023/06/05 | 1,656 | 1,670 | 1,654 | 1,663 | +36 | +2.2% | 96,400 |
| 2023/06/02 | 1,613 | 1,627 | 1,601 | 1,627 | +28 | +1.8% | 53,900 |
| 2023/06/01 | 1,616 | 1,632 | 1,597 | 1,599 | -23 | -1.4% | 90,300 |
| 2023/05/31 | 1,646 | 1,658 | 1,618 | 1,622 | -38 | -2.3% | 95,400 |
| 2023/05/30 | 1,660 | 1,669 | 1,646 | 1,660 | -8 | -0.5% | 49,400 |
| 2023/05/29 | 1,672 | 1,679 | 1,656 | 1,668 | +19 | +1.2% | 96,800 |
| 2023/05/26 | 1,639 | 1,684 | 1,635 | 1,649 | +11 | +0.7% | 94,100 |
| 2023/05/25 | 1,621 | 1,645 | 1,612 | 1,638 | +14 | +0.9% | 87,800 |
| 2023/05/24 | 1,609 | 1,628 | 1,609 | 1,624 | ±0 | ±0% | 64,900 |
| 2023/05/23 | 1,646 | 1,651 | 1,618 | 1,624 | -6 | -0.4% | 106,700 |
| 2023/05/22 | 1,629 | 1,638 | 1,613 | 1,630 | -4 | -0.2% | 115,200 |
| 2023/05/19 | 1,585 | 1,643 | 1,585 | 1,634 | +59 | +3.7% | 191,900 |
| 2023/05/18 | 1,585 | 1,588 | 1,557 | 1,575 | +16 | +1% | 93,600 |
| 2023/05/17 | 1,560 | 1,567 | 1,549 | 1,559 | -9 | -0.6% | 87,900 |
| 2023/05/16 | 1,590 | 1,590 | 1,562 | 1,568 | -24 | -1.5% | 114,200 |
| 2023/05/15 | 1,629 | 1,656 | 1,573 | 1,592 | -8 | -0.5% | 230,800 |
| 2023/05/12 | 1,723 | 1,725 | 1,551 | 1,600 | -131 | -7.6% | 466,600 |
201～
250
件表示中 / 3457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 | 370,000円 | +7.2% | +9.2% | 2.03% | 13.04倍 | 1.40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 |
| フェローテック | 281,200円 | +5.7% | -2.0% | 3.56% | 8.27倍 | 0.65倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| ホシデン | 191,600円 | +3.7% | -49.3% | 1.98% | 15.47倍 | 0.73倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 象 印 | 149,200円 | +4.2% | -12.3% | 2.28% | 20.20倍 | 1.19倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＥＩＺＯ | 487,000円 | +5.6% | +10.7% | 4.31% | 20.04倍 | 0.77倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
