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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,595 | 3,640 | 3,545 | 3,630 | +35 | +1% | 115,100 |
| 2024/07/04 | 3,535 | 3,630 | 3,535 | 3,595 | +100 | +2.9% | 134,900 |
| 2024/07/03 | 3,535 | 3,535 | 3,435 | 3,495 | -30 | -0.9% | 126,300 |
| 2024/07/02 | 3,515 | 3,540 | 3,450 | 3,525 | -10 | -0.3% | 119,700 |
| 2024/07/01 | 3,460 | 3,600 | 3,455 | 3,535 | +135 | +4% | 250,100 |
| 2024/06/28 | 3,330 | 3,445 | 3,310 | 3,400 | +105 | +3.2% | 175,200 |
| 2024/06/27 | 3,270 | 3,345 | 3,255 | 3,295 | +15 | +0.5% | 94,900 |
| 2024/06/26 | 3,305 | 3,315 | 3,270 | 3,280 | +5 | +0.2% | 132,800 |
| 2024/06/25 | 3,220 | 3,290 | 3,220 | 3,275 | +30 | +0.9% | 105,800 |
| 2024/06/24 | 3,265 | 3,295 | 3,215 | 3,245 | -10 | -0.3% | 107,100 |
| 2024/06/21 | 3,240 | 3,320 | 3,205 | 3,255 | +15 | +0.5% | 249,900 |
| 2024/06/20 | 3,240 | 3,255 | 3,125 | 3,240 | -60 | -1.8% | 284,600 |
| 2024/06/19 | 3,395 | 3,420 | 3,220 | 3,300 | -90 | -2.7% | 176,800 |
| 2024/06/18 | 3,445 | 3,465 | 3,385 | 3,390 | -15 | -0.4% | 84,700 |
| 2024/06/17 | 3,420 | 3,440 | 3,330 | 3,405 | -75 | -2.2% | 138,300 |
| 2024/06/14 | 3,390 | 3,535 | 3,390 | 3,480 | +55 | +1.6% | 178,200 |
| 2024/06/13 | 3,465 | 3,520 | 3,375 | 3,425 | -30 | -0.9% | 152,200 |
| 2024/06/12 | 3,335 | 3,490 | 3,335 | 3,455 | +105 | +3.1% | 114,900 |
| 2024/06/11 | 3,290 | 3,410 | 3,290 | 3,350 | +5 | +0.1% | 133,900 |
| 2024/06/10 | 3,215 | 3,375 | 3,215 | 3,345 | +95 | +2.9% | 110,900 |
| 2024/06/07 | 3,250 | 3,300 | 3,210 | 3,250 | -15 | -0.5% | 122,500 |
| 2024/06/06 | 3,375 | 3,410 | 3,260 | 3,265 | -70 | -2.1% | 173,800 |
| 2024/06/05 | 3,355 | 3,405 | 3,300 | 3,335 | -90 | -2.6% | 141,400 |
| 2024/06/04 | 3,390 | 3,470 | 3,365 | 3,425 | -35 | -1% | 118,800 |
| 2024/06/03 | 3,625 | 3,635 | 3,400 | 3,460 | +45 | +1.3% | 192,300 |
| 2024/05/31 | 3,460 | 3,570 | 3,415 | 3,415 | -10 | -0.3% | 879,300 |
| 2024/05/30 | 3,470 | 3,515 | 3,390 | 3,425 | -185 | -5.1% | 245,500 |
| 2024/05/29 | 3,735 | 3,755 | 3,580 | 3,610 | -95 | -2.6% | 170,800 |
| 2024/05/28 | 3,750 | 3,795 | 3,705 | 3,705 | -60 | -1.6% | 106,900 |
| 2024/05/27 | 3,705 | 3,765 | 3,670 | 3,765 | +100 | +2.7% | 137,300 |
| 2024/05/24 | 3,675 | 3,770 | 3,665 | 3,665 | -150 | -3.9% | 135,700 |
| 2024/05/23 | 3,780 | 3,830 | 3,740 | 3,815 | +125 | +3.4% | 133,600 |
| 2024/05/22 | 3,690 | 3,770 | 3,680 | 3,690 | -45 | -1.2% | 142,100 |
| 2024/05/21 | 3,785 | 3,795 | 3,700 | 3,735 | +5 | +0.1% | 98,000 |
| 2024/05/20 | 3,750 | 3,785 | 3,680 | 3,730 | -80 | -2.1% | 213,000 |
| 2024/05/17 | 3,765 | 3,880 | 3,730 | 3,810 | -15 | -0.4% | 203,600 |
| 2024/05/16 | 3,850 | 3,920 | 3,765 | 3,825 | -10 | -0.3% | 198,800 |
| 2024/05/15 | 3,945 | 3,960 | 3,780 | 3,835 | -5 | -0.1% | 174,100 |
| 2024/05/14 | 3,935 | 3,935 | 3,755 | 3,840 | -105 | -2.7% | 204,200 |
| 2024/05/13 | 3,805 | 4,040 | 3,775 | 3,945 | +170 | +4.5% | 443,200 |
| 2024/05/10 | 3,380 | 3,885 | 3,275 | 3,775 | +455 | +13.7% | 749,400 |
| 2024/05/09 | 3,250 | 3,355 | 3,210 | 3,320 | +60 | +1.8% | 160,900 |
| 2024/05/08 | 3,265 | 3,290 | 3,240 | 3,260 | -75 | -2.2% | 122,000 |
| 2024/05/07 | 3,300 | 3,355 | 3,295 | 3,335 | +95 | +2.9% | 156,200 |
| 2024/05/02 | 3,235 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 110,600 |
| 2024/05/01 | 3,325 | 3,325 | 3,235 | 3,255 | -110 | -3.3% | 66,300 |
| 2024/04/30 | 3,185 | 3,380 | 3,165 | 3,365 | +245 | +7.9% | 158,400 |
| 2024/04/26 | 3,095 | 3,160 | 3,095 | 3,120 | +25 | +0.8% | 104,400 |
| 2024/04/25 | 3,200 | 3,215 | 3,095 | 3,095 | -125 | -3.9% | 83,800 |
| 2024/04/24 | 3,190 | 3,240 | 3,140 | 3,220 | +75 | +2.4% | 115,700 |
201～
250
件表示中 / 3692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 | 623,000円 | +13.0% | +37.7% | 1.52% | 17.58倍 | 2.35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 |
| ＪＶＣＫＷ | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| アンリツ | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 明電舎 | 402,500円 | +6.0% | +38.2% | 2.31% | 13.04倍 | 1.48倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
