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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
件表示中 / 3767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 | 818,000円 | +4.9% | +3.5% | 1.47% | 20.42倍 | 2.88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 |
| 能美防 | 403,000円 | +5.2% | +4.2% | 2.48% | 20.45倍 | 1.84倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| 日電子 | 473,700円 | -8.0% | -28.8% | 2.24% | 13.46倍 | 1.77倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アンリツ | 178,900円 | +8.9% | +17.8% | 2.24% | 20.80倍 | 1.84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 |
| メイコー | 888,000円 | +7.8% | +17.3% | 1.01% | 12.88倍 | 2.25倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
