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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,235 | 3,250 | 3,085 | 3,145 | -70 | -2.2% | 152,100 |
| 2024/04/22 | 3,180 | 3,250 | 3,160 | 3,215 | +10 | +0.3% | 151,400 |
| 2024/04/19 | 3,330 | 3,365 | 3,105 | 3,205 | -175 | -5.2% | 217,100 |
| 2024/04/18 | 3,310 | 3,395 | 3,250 | 3,380 | +50 | +1.5% | 97,800 |
| 2024/04/17 | 3,370 | 3,415 | 3,255 | 3,330 | +30 | +0.9% | 157,700 |
| 2024/04/16 | 3,445 | 3,445 | 3,245 | 3,300 | -185 | -5.3% | 157,300 |
| 2024/04/15 | 3,465 | 3,500 | 3,415 | 3,485 | -10 | -0.3% | 118,500 |
| 2024/04/12 | 3,480 | 3,535 | 3,430 | 3,495 | +85 | +2.5% | 179,100 |
| 2024/04/11 | 3,335 | 3,425 | 3,305 | 3,410 | +50 | +1.5% | 80,400 |
| 2024/04/10 | 3,300 | 3,380 | 3,300 | 3,360 | +70 | +2.1% | 115,800 |
| 2024/04/09 | 3,240 | 3,290 | 3,220 | 3,290 | +60 | +1.9% | 64,800 |
| 2024/04/08 | 3,155 | 3,245 | 3,155 | 3,230 | +75 | +2.4% | 86,200 |
| 2024/04/05 | 3,070 | 3,180 | 3,065 | 3,155 | -10 | -0.3% | 116,300 |
| 2024/04/04 | 3,240 | 3,240 | 3,145 | 3,165 | -45 | -1.4% | 145,600 |
| 2024/04/03 | 3,240 | 3,280 | 3,155 | 3,210 | -35 | -1.1% | 151,600 |
| 2024/04/02 | 3,170 | 3,245 | 3,135 | 3,245 | +120 | +3.8% | 133,100 |
| 2024/04/01 | 3,290 | 3,315 | 3,105 | 3,125 | -115 | -3.5% | 149,500 |
| 2024/03/29 | 3,130 | 3,245 | 3,105 | 3,240 | +155 | +5% | 142,300 |
| 2024/03/28 | 3,105 | 3,160 | 3,075 | 3,085 | -70 | -2.2% | 102,900 |
| 2024/03/27 | 3,165 | 3,170 | 3,120 | 3,155 | -10 | -0.3% | 156,600 |
| 2024/03/26 | 3,120 | 3,180 | 3,090 | 3,165 | +55 | +1.8% | 156,100 |
| 2024/03/25 | 3,055 | 3,130 | 3,050 | 3,110 | +15 | +0.5% | 141,800 |
| 2024/03/22 | 3,040 | 3,110 | 3,010 | 3,095 | +45 | +1.5% | 156,600 |
| 2024/03/21 | 2,982 | 3,070 | 2,969 | 3,050 | +106 | +3.6% | 159,900 |
| 2024/03/19 | 2,917 | 2,948 | 2,891 | 2,944 | +48 | +1.7% | 122,300 |
| 2024/03/18 | 2,873 | 2,912 | 2,793 | 2,896 | +53 | +1.9% | 207,900 |
| 2024/03/15 | 2,856 | 2,908 | 2,810 | 2,843 | -36 | -1.3% | 172,700 |
| 2024/03/14 | 2,820 | 2,879 | 2,796 | 2,879 | +59 | +2.1% | 191,500 |
| 2024/03/13 | 2,838 | 2,895 | 2,785 | 2,820 | +68 | +2.5% | 207,500 |
| 2024/03/12 | 2,670 | 2,765 | 2,669 | 2,752 | +42 | +1.5% | 102,000 |
| 2024/03/11 | 2,755 | 2,758 | 2,678 | 2,710 | -95 | -3.4% | 106,200 |
| 2024/03/08 | 2,815 | 2,838 | 2,796 | 2,805 | -4 | -0.1% | 157,300 |
| 2024/03/07 | 2,850 | 2,882 | 2,801 | 2,809 | -23 | -0.8% | 135,100 |
| 2024/03/06 | 2,743 | 2,839 | 2,733 | 2,832 | +43 | +1.5% | 180,500 |
| 2024/03/05 | 2,782 | 2,793 | 2,740 | 2,789 | +49 | +1.8% | 125,900 |
| 2024/03/04 | 2,777 | 2,789 | 2,726 | 2,740 | -7 | -0.3% | 202,800 |
| 2024/03/01 | 2,722 | 2,747 | 2,681 | 2,747 | +74 | +2.8% | 186,900 |
| 2024/02/29 | 2,662 | 2,701 | 2,636 | 2,673 | -13 | -0.5% | 123,100 |
| 2024/02/28 | 2,732 | 2,757 | 2,682 | 2,686 | -37 | -1.4% | 109,000 |
| 2024/02/27 | 2,717 | 2,768 | 2,717 | 2,723 | +80 | +3% | 210,800 |
| 2024/02/26 | 2,727 | 2,732 | 2,643 | 2,643 | -57 | -2.1% | 158,100 |
| 2024/02/22 | 2,590 | 2,700 | 2,590 | 2,700 | +176 | +7% | 258,900 |
| 2024/02/21 | 2,524 | 2,562 | 2,521 | 2,524 | -41 | -1.6% | 107,900 |
| 2024/02/20 | 2,520 | 2,584 | 2,500 | 2,565 | +55 | +2.2% | 190,400 |
| 2024/02/19 | 2,498 | 2,543 | 2,479 | 2,510 | +31 | +1.3% | 191,700 |
| 2024/02/16 | 2,513 | 2,531 | 2,476 | 2,479 | -25 | -1% | 206,400 |
| 2024/02/15 | 2,539 | 2,577 | 2,471 | 2,504 | +106 | +4.4% | 367,300 |
| 2024/02/14 | 2,409 | 2,432 | 2,331 | 2,398 | -12 | -0.5% | 290,800 |
| 2024/02/13 | 2,372 | 2,419 | 2,340 | 2,410 | +268 | +12.5% | 416,500 |
| 2024/02/09 | 2,088 | 2,190 | 2,084 | 2,142 | +61 | +2.9% | 324,400 |
251～
300
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
