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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/08 | 2,190 | 2,193 | 2,035 | 2,081 | -123 | -5.6% | 328,500 |
| 2024/02/07 | 2,265 | 2,301 | 2,141 | 2,204 | -69 | -3% | 380,000 |
| 2024/02/06 | 2,293 | 2,293 | 2,265 | 2,273 | -41 | -1.8% | 68,900 |
| 2024/02/05 | 2,340 | 2,340 | 2,282 | 2,314 | -11 | -0.5% | 74,200 |
| 2024/02/02 | 2,340 | 2,340 | 2,289 | 2,325 | -25 | -1.1% | 125,600 |
| 2024/02/01 | 2,355 | 2,380 | 2,348 | 2,350 | -24 | -1% | 68,500 |
| 2024/01/31 | 2,352 | 2,391 | 2,344 | 2,374 | +28 | +1.2% | 106,300 |
| 2024/01/30 | 2,352 | 2,374 | 2,329 | 2,346 | +3 | +0.1% | 94,600 |
| 2024/01/29 | 2,273 | 2,349 | 2,265 | 2,343 | +70 | +3.1% | 136,100 |
| 2024/01/26 | 2,326 | 2,337 | 2,273 | 2,273 | -67 | -2.9% | 101,700 |
| 2024/01/25 | 2,323 | 2,361 | 2,322 | 2,340 | +14 | +0.6% | 70,000 |
| 2024/01/24 | 2,345 | 2,379 | 2,321 | 2,326 | -41 | -1.7% | 124,100 |
| 2024/01/23 | 2,420 | 2,428 | 2,354 | 2,367 | +28 | +1.2% | 222,500 |
| 2024/01/22 | 2,311 | 2,349 | 2,298 | 2,339 | +72 | +3.2% | 173,300 |
| 2024/01/19 | 2,310 | 2,310 | 2,261 | 2,267 | -9 | -0.4% | 172,200 |
| 2024/01/18 | 2,166 | 2,308 | 2,162 | 2,276 | +98 | +4.5% | 175,400 |
| 2024/01/17 | 2,205 | 2,218 | 2,178 | 2,178 | -9 | -0.4% | 53,900 |
| 2024/01/16 | 2,220 | 2,230 | 2,187 | 2,187 | -29 | -1.3% | 81,800 |
| 2024/01/15 | 2,180 | 2,216 | 2,160 | 2,216 | +56 | +2.6% | 87,900 |
| 2024/01/12 | 2,181 | 2,186 | 2,134 | 2,160 | -18 | -0.8% | 71,300 |
| 2024/01/11 | 2,140 | 2,183 | 2,132 | 2,178 | +61 | +2.9% | 101,600 |
301～
350
件表示中 / 3721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 | 879,000円 | +4.9% | +3.5% | 1.37% | 21.95倍 | 3.09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 |
| 日光電 | 169,800円 | +6.5% | +17.8% | 1.88% | 18.45倍 | 1.54倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 211,500円 | +0.9% | -27.9% | 3.69% | 17.37倍 | 0.82倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| フクダ電 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
市場注目の銘柄
チャート関連のコラム
