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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,723 | 1,725 | 1,551 | 1,600 | -131 | -7.6% | 466,600 |
2023/05/11 | 1,741 | 1,756 | 1,731 | 1,731 | -30 | -1.7% | 83,400 |
2023/05/10 | 1,755 | 1,766 | 1,739 | 1,761 | +14 | +0.8% | 72,900 |
2023/05/09 | 1,772 | 1,777 | 1,746 | 1,747 | -16 | -0.9% | 114,600 |
2023/05/08 | 1,721 | 1,774 | 1,721 | 1,763 | +30 | +1.7% | 134,600 |
2023/05/02 | 1,739 | 1,743 | 1,725 | 1,733 | -12 | -0.7% | 92,000 |
2023/05/01 | 1,746 | 1,748 | 1,723 | 1,745 | +16 | +0.9% | 101,000 |
2023/04/28 | 1,700 | 1,729 | 1,690 | 1,729 | +47 | +2.8% | 190,800 |
2023/04/27 | 1,661 | 1,696 | 1,632 | 1,682 | +11 | +0.7% | 292,200 |
2023/04/26 | 1,580 | 1,690 | 1,572 | 1,671 | +71 | +4.4% | 496,600 |
2023/04/25 | 1,602 | 1,626 | 1,599 | 1,600 | -1 | -0.1% | 67,100 |
2023/04/24 | 1,602 | 1,613 | 1,599 | 1,601 | +10 | +0.6% | 58,900 |
2023/04/21 | 1,589 | 1,615 | 1,583 | 1,591 | +3 | +0.2% | 57,700 |
2023/04/20 | 1,579 | 1,593 | 1,575 | 1,588 | +5 | +0.3% | 86,300 |
2023/04/19 | 1,596 | 1,596 | 1,574 | 1,583 | -21 | -1.3% | 69,900 |
2023/04/18 | 1,605 | 1,611 | 1,595 | 1,604 | +13 | +0.8% | 57,300 |
2023/04/17 | 1,583 | 1,591 | 1,581 | 1,591 | +8 | +0.5% | 45,900 |
2023/04/14 | 1,590 | 1,597 | 1,581 | 1,583 | -1 | -0.1% | 56,300 |
2023/04/13 | 1,582 | 1,586 | 1,577 | 1,584 | -7 | -0.4% | 47,300 |
2023/04/12 | 1,585 | 1,598 | 1,578 | 1,591 | +14 | +0.9% | 46,600 |
2023/04/11 | 1,557 | 1,577 | 1,554 | 1,577 | +37 | +2.4% | 61,800 |
2023/04/10 | 1,557 | 1,564 | 1,538 | 1,540 | -11 | -0.7% | 43,200 |
2023/04/07 | 1,543 | 1,557 | 1,543 | 1,551 | +9 | +0.6% | 39,100 |
2023/04/06 | 1,558 | 1,562 | 1,536 | 1,542 | -39 | -2.5% | 111,400 |
2023/04/05 | 1,597 | 1,605 | 1,579 | 1,581 | -40 | -2.5% | 128,400 |
2023/04/04 | 1,609 | 1,625 | 1,595 | 1,621 | +19 | +1.2% | 107,400 |
2023/04/03 | 1,593 | 1,603 | 1,579 | 1,602 | +26 | +1.6% | 92,400 |
2023/03/31 | 1,574 | 1,590 | 1,570 | 1,576 | +3 | +0.2% | 81,900 |
2023/03/30 | 1,567 | 1,585 | 1,559 | 1,573 | -45 | -2.8% | 123,300 |
2023/03/29 | 1,605 | 1,618 | 1,600 | 1,618 | +10 | +0.6% | 149,900 |
2023/03/28 | 1,630 | 1,632 | 1,606 | 1,608 | -12 | -0.7% | 68,400 |
2023/03/27 | 1,613 | 1,623 | 1,593 | 1,620 | +21 | +1.3% | 70,300 |
2023/03/24 | 1,596 | 1,605 | 1,587 | 1,599 | ±0 | ±0% | 59,400 |
2023/03/23 | 1,574 | 1,603 | 1,570 | 1,599 | +3 | +0.2% | 49,900 |
2023/03/22 | 1,620 | 1,621 | 1,596 | 1,596 | +26 | +1.7% | 59,600 |
2023/03/20 | 1,600 | 1,603 | 1,567 | 1,570 | -47 | -2.9% | 84,900 |
2023/03/17 | 1,637 | 1,645 | 1,586 | 1,617 | -4 | -0.2% | 213,400 |
2023/03/16 | 1,618 | 1,637 | 1,606 | 1,621 | -46 | -2.8% | 97,800 |
2023/03/15 | 1,650 | 1,675 | 1,636 | 1,667 | +44 | +2.7% | 96,600 |
2023/03/14 | 1,666 | 1,666 | 1,614 | 1,623 | -76 | -4.5% | 239,600 |
2023/03/13 | 1,714 | 1,726 | 1,680 | 1,699 | -55 | -3.1% | 167,100 |
2023/03/10 | 1,755 | 1,767 | 1,740 | 1,754 | -34 | -1.9% | 121,800 |
2023/03/09 | 1,799 | 1,804 | 1,775 | 1,788 | -7 | -0.4% | 122,000 |
2023/03/08 | 1,750 | 1,804 | 1,748 | 1,795 | +47 | +2.7% | 234,300 |
2023/03/07 | 1,740 | 1,754 | 1,736 | 1,748 | +18 | +1% | 123,000 |
2023/03/06 | 1,726 | 1,733 | 1,713 | 1,730 | +24 | +1.4% | 107,300 |
2023/03/03 | 1,708 | 1,726 | 1,699 | 1,706 | +7 | +0.4% | 103,500 |
2023/03/02 | 1,734 | 1,734 | 1,697 | 1,699 | -36 | -2.1% | 134,800 |
2023/03/01 | 1,657 | 1,735 | 1,657 | 1,735 | +72 | +4.3% | 197,200 |
2023/02/28 | 1,687 | 1,699 | 1,658 | 1,663 | -17 | -1% | 91,200 |
251~
300
件表示中 / 3458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 | 373,000円 | +7.2% | +9.2% | 2.01% | 13.15倍 | 1.41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 |
MCJ | 129,000円 | +4.9% | +5.3% | 3.10% | 9.98倍 | 1.60倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
ホシデン | 190,900円 | +3.7% | -49.3% | 1.99% | 15.42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 | 149,000円 | +4.2% | -12.3% | 2.28% | 20.17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 |
ワコム | 73,400円 | +1.0% | -13.7% | 2.72% | 17.19倍 | 2.96倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム